Endesa, S.A. (FRA:ENAA)
Germany · Delayed Price · Currency is EUR 15.20
+0.30 (2.01%)
Last updated: Jan 26, 2026, 3:25 PM CET
Endesa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| Jan 29, 2026 | 15.40 | 15.40 | 15.30 | 15.40 | 15.40 | 0.65% | - |
| Jan 28, 2026 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| Jan 27, 2026 | 15.20 | 15.40 | 15.20 | 15.40 | 15.40 | 1.32% | 25 |
| Jan 26, 2026 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | 2.01% | - |
| Jan 23, 2026 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -1.32% | - |
| Jan 22, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 0.67% | - |
| Jan 21, 2026 | 15.00 | 15.00 | 14.90 | 15.00 | 15.00 | 2.04% | - |
| Jan 20, 2026 | 15.00 | 15.00 | 14.70 | 14.70 | 14.70 | -2.65% | - |
| Jan 19, 2026 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Jan 16, 2026 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | - | - |
| Jan 15, 2026 | 15.20 | 15.20 | 15.10 | 15.20 | 15.20 | 1.33% | 35 |
| Jan 14, 2026 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 1.35% | - |
| Jan 13, 2026 | 15.00 | 15.20 | 14.80 | 14.80 | 14.80 | -2.63% | 2 |
| Jan 12, 2026 | 15.30 | 15.30 | 15.10 | 15.20 | 15.20 | - | - |
| Jan 9, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Jan 8, 2026 | 15.50 | 15.50 | 15.20 | 15.20 | 15.05 | -3.18% | - |
| Jan 7, 2026 | 15.60 | 15.70 | 15.60 | 15.70 | 15.54 | 0.64% | - |
| Jan 6, 2026 | 14.60 | 15.60 | 14.60 | 15.60 | 15.44 | 4.70% | - |
| Jan 5, 2026 | 14.60 | 14.90 | 14.60 | 14.90 | 14.75 | 1.36% | - |
| Jan 2, 2026 | 14.50 | 14.70 | 14.50 | 14.70 | 14.55 | 1.38% | - |
| Dec 30, 2025 | 14.30 | 14.50 | 14.30 | 14.50 | 14.35 | 0.69% | - |
| Dec 29, 2025 | 14.50 | 14.50 | 14.40 | 14.40 | 14.25 | -0.69% | - |
| Dec 23, 2025 | 14.60 | 14.60 | 14.50 | 14.50 | 14.35 | - | - |
| Dec 22, 2025 | 14.70 | 14.70 | 14.50 | 14.50 | 14.35 | -0.68% | - |
| Dec 19, 2025 | 14.40 | 14.60 | 14.40 | 14.60 | 14.45 | 0.69% | - |
| Dec 18, 2025 | 15.00 | 15.10 | 14.50 | 14.50 | 14.35 | -3.97% | - |
| Dec 17, 2025 | 15.20 | 15.20 | 15.10 | 15.10 | 14.95 | -0.66% | 300 |
| Dec 16, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.05 | - | - |
| Dec 15, 2025 | 15.20 | 15.20 | 15.10 | 15.20 | 15.05 | 1.33% | - |
| Dec 12, 2025 | 15.00 | 15.00 | 14.90 | 15.00 | 14.85 | 1.35% | - |
| Dec 11, 2025 | 15.10 | 15.10 | 14.80 | 14.80 | 14.65 | -1.99% | - |
| Dec 10, 2025 | 15.20 | 15.20 | 15.10 | 15.10 | 14.95 | -1.31% | - |
| Dec 9, 2025 | 15.10 | 15.40 | 15.10 | 15.30 | 15.15 | -0.65% | - |
| Dec 8, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.24 | 1.99% | - |
| Dec 5, 2025 | 15.10 | 15.10 | 15.00 | 15.10 | 14.95 | 0.67% | - |
| Dec 4, 2025 | 15.20 | 15.20 | 15.00 | 15.00 | 14.85 | -1.32% | - |
| Dec 3, 2025 | 15.30 | 15.30 | 15.20 | 15.20 | 15.05 | -0.65% | - |
| Dec 2, 2025 | 15.20 | 15.30 | 15.20 | 15.30 | 15.15 | - | - |
| Dec 1, 2025 | 15.40 | 15.40 | 15.30 | 15.30 | 15.15 | -0.65% | - |
| Nov 28, 2025 | 15.40 | 15.40 | 15.30 | 15.40 | 15.24 | - | - |
| Nov 27, 2025 | 15.50 | 15.50 | 15.40 | 15.40 | 15.24 | 1.32% | - |
| Nov 26, 2025 | 15.20 | 15.20 | 15.10 | 15.20 | 15.05 | 0.66% | - |
| Nov 25, 2025 | 15.00 | 15.10 | 15.00 | 15.10 | 14.95 | -0.66% | - |
| Nov 24, 2025 | 15.30 | 15.30 | 15.20 | 15.20 | 15.05 | -1.30% | - |
| Nov 21, 2025 | 15.20 | 15.40 | 15.20 | 15.40 | 15.24 | -0.65% | - |
| Nov 20, 2025 | 15.10 | 15.50 | 15.10 | 15.50 | 15.34 | 0.65% | - |
| Nov 19, 2025 | 15.40 | 15.50 | 15.40 | 15.40 | 15.24 | -3.14% | - |
| Nov 18, 2025 | 15.70 | 15.90 | 15.70 | 15.90 | 15.74 | 0.63% | - |
| Nov 17, 2025 | 15.70 | 15.80 | 15.70 | 15.80 | 15.64 | - | - |