Endesa, S.A. (FRA:ENAA)
Germany · Delayed Price · Currency is EUR 17.20
0.00 (0.00%)
At close: Mar 27, 2026
FRA:ENAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Mar 26, 2026 | 17.10 | 17.30 | 17.10 | 17.20 | 17.20 | -0.58% | - |
| Mar 25, 2026 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | 1.76% | - |
| Mar 24, 2026 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | - | - |
| Mar 23, 2026 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | -1.73% | - |
| Mar 20, 2026 | 17.50 | 17.50 | 17.30 | 17.30 | 17.30 | -1.14% | 15 |
| Mar 19, 2026 | 17.30 | 17.50 | 17.30 | 17.50 | 17.50 | 1.16% | - |
| Mar 18, 2026 | 17.90 | 17.90 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| Mar 17, 2026 | 17.40 | 17.60 | 17.40 | 17.60 | 17.60 | - | - |
| Mar 16, 2026 | 17.40 | 17.60 | 17.40 | 17.60 | 17.60 | 0.57% | - |
| Mar 13, 2026 | 17.20 | 17.50 | 17.20 | 17.50 | 17.50 | 2.94% | - |
| Mar 12, 2026 | 16.80 | 17.10 | 16.80 | 17.00 | 17.00 | 1.19% | - |
| Mar 11, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | - |
| Mar 10, 2026 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 1.80% | - |
| Mar 9, 2026 | 16.20 | 16.70 | 16.20 | 16.70 | 16.70 | 2.45% | - |
| Mar 6, 2026 | 16.40 | 16.60 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Mar 5, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Mar 4, 2026 | 16.10 | 16.40 | 16.10 | 16.40 | 16.40 | 0.61% | - |
| Mar 3, 2026 | 16.70 | 16.70 | 16.20 | 16.30 | 16.30 | -3.55% | - |
| Mar 2, 2026 | 16.20 | 16.90 | 16.20 | 16.90 | 16.90 | -3.43% | - |
| Feb 27, 2026 | 17.40 | 17.50 | 16.90 | 17.50 | 17.50 | 1.16% | 15 |
| Feb 26, 2026 | 17.40 | 17.50 | 17.30 | 17.30 | 17.30 | - | - |
| Feb 25, 2026 | 16.90 | 17.30 | 16.90 | 17.30 | 17.30 | 1.76% | - |
| Feb 24, 2026 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 6.92% | - |
| Feb 23, 2026 | 15.50 | 15.90 | 15.50 | 15.90 | 15.90 | 2.58% | - |
| Feb 20, 2026 | 15.30 | 15.60 | 15.30 | 15.50 | 15.50 | - | - |
| Feb 19, 2026 | 15.80 | 15.90 | 15.50 | 15.50 | 15.50 | -3.73% | - |
| Feb 18, 2026 | 15.90 | 16.10 | 15.90 | 16.10 | 16.10 | 1.90% | - |
| Feb 17, 2026 | 15.60 | 15.90 | 15.60 | 15.80 | 15.80 | 1.94% | - |
| Feb 16, 2026 | 15.60 | 15.60 | 15.40 | 15.50 | 15.50 | - | - |
| Feb 13, 2026 | 15.90 | 15.90 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| Feb 12, 2026 | 16.20 | 16.20 | 15.70 | 15.70 | 15.70 | -2.48% | - |
| Feb 11, 2026 | 15.70 | 16.10 | 15.70 | 16.10 | 16.10 | 2.55% | - |
| Feb 10, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Feb 9, 2026 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Feb 6, 2026 | 15.50 | 15.70 | 15.50 | 15.70 | 15.70 | 2.61% | - |
| Feb 5, 2026 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | -3.77% | - |
| Feb 4, 2026 | 15.40 | 15.90 | 15.40 | 15.90 | 15.90 | 4.61% | 2 |
| Feb 3, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Feb 2, 2026 | 15.20 | 15.30 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| 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% | - |