Endesa, S.A. (FRA:ENAA)
Germany · Delayed Price · Currency is EUR 20.00
0.00 (0.00%)
Last updated: Jul 20, 2026, 3:25 PM CET
FRA:ENAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | - | - | - |
| Jul 17, 2026 | 19.60 | 20.00 | 19.60 | 20.00 | 20.00 | 2.04% | - |
| Jul 16, 2026 | 19.80 | 19.80 | 19.60 | 19.60 | 19.60 | - | - |
| Jul 15, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.51% | - |
| Jul 14, 2026 | 19.40 | 19.50 | 19.40 | 19.50 | 19.50 | 1.04% | - |
| Jul 13, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Jul 10, 2026 | 19.20 | 19.30 | 19.20 | 19.30 | 19.30 | 2.12% | - |
| Jul 9, 2026 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | 2.04% | - |
| Jul 8, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.52 | -3.08% | - |
| Jul 7, 2026 | 19.30 | 19.50 | 19.30 | 19.50 | 19.11 | 0.52% | - |
| Jul 6, 2026 | 19.90 | 19.90 | 19.40 | 19.40 | 19.01 | -2.51% | - |
| Jul 3, 2026 | 19.70 | 19.90 | 19.70 | 19.90 | 19.50 | 2.58% | - |
| Jul 2, 2026 | 19.10 | 19.40 | 19.10 | 19.40 | 19.01 | - | - |
| Jul 1, 2026 | 19.80 | 19.80 | 19.40 | 19.40 | 19.01 | -2.02% | - |
| Jun 30, 2026 | 19.70 | 19.80 | 19.70 | 19.80 | 19.40 | - | - |
| Jun 29, 2026 | 19.70 | 19.80 | 19.70 | 19.80 | 19.40 | 1.02% | - |
| Jun 26, 2026 | 19.50 | 19.60 | 19.50 | 19.60 | 19.21 | 0.51% | - |
| Jun 25, 2026 | 19.30 | 19.50 | 19.30 | 19.50 | 19.11 | 2.63% | - |
| Jun 24, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.62 | - | - |
| Jun 23, 2026 | 18.90 | 19.00 | 18.90 | 19.00 | 18.62 | - | - |
| Jun 22, 2026 | 18.90 | 19.00 | 18.90 | 19.00 | 18.62 | 1.60% | - |
| Jun 19, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.33 | 0.54% | - |
| Jun 18, 2026 | 18.70 | 18.70 | 18.60 | 18.60 | 18.23 | 1.09% | - |
| Jun 17, 2026 | 18.70 | 18.70 | 18.40 | 18.40 | 18.03 | -2.65% | - |
| Jun 16, 2026 | 18.80 | 18.90 | 18.80 | 18.90 | 18.52 | 1.07% | - |
| Jun 15, 2026 | 19.10 | 19.10 | 18.70 | 18.70 | 18.33 | -1.06% | - |
| Jun 12, 2026 | 19.00 | 19.00 | 18.90 | 18.90 | 18.52 | - | - |
| Jun 11, 2026 | 18.50 | 18.90 | 18.50 | 18.90 | 18.52 | 3.28% | - |
| Jun 10, 2026 | 18.40 | 18.40 | 18.30 | 18.30 | 17.93 | - | - |
| Jun 9, 2026 | 18.10 | 18.30 | 18.10 | 18.30 | 17.93 | 0.55% | - |
| Jun 8, 2026 | 18.10 | 18.30 | 18.10 | 18.20 | 17.84 | -0.55% | - |
| Jun 5, 2026 | 18.00 | 18.30 | 18.00 | 18.30 | 17.93 | 1.10% | - |
| Jun 4, 2026 | 18.00 | 18.10 | 18.00 | 18.10 | 17.74 | 1.12% | - |
| Jun 3, 2026 | 17.80 | 18.00 | 17.80 | 17.90 | 17.54 | 0.56% | - |
| Jun 2, 2026 | 17.70 | 17.80 | 17.70 | 17.80 | 17.44 | - | - |
| Jun 1, 2026 | 17.80 | 17.90 | 17.80 | 17.80 | 17.44 | - | - |
| May 29, 2026 | 17.70 | 17.80 | 17.70 | 17.80 | 17.44 | - | - |
| May 28, 2026 | 17.70 | 17.80 | 17.70 | 17.80 | 17.44 | - | - |
| May 27, 2026 | 18.20 | 18.20 | 17.70 | 17.80 | 17.44 | -2.20% | - |
| May 26, 2026 | 18.10 | 18.20 | 18.10 | 18.20 | 17.84 | 0.55% | - |
| May 25, 2026 | 18.10 | 18.10 | 18.00 | 18.10 | 17.74 | - | - |
| May 22, 2026 | 18.20 | 18.20 | 18.10 | 18.10 | 17.74 | - | - |
| May 21, 2026 | 18.10 | 18.10 | 18.00 | 18.10 | 17.74 | 1.12% | - |
| May 20, 2026 | 18.00 | 18.00 | 17.90 | 17.90 | 17.54 | - | - |
| May 19, 2026 | 18.10 | 18.10 | 17.90 | 17.90 | 17.54 | -0.56% | - |
| May 18, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.64 | - | - |
| May 15, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.64 | -1.64% | - |
| May 14, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 17.93 | 0.55% | - |
| May 13, 2026 | 18.30 | 18.40 | 18.20 | 18.20 | 17.84 | -0.55% | - |
| May 12, 2026 | 18.40 | 18.50 | 18.30 | 18.30 | 17.93 | - | - |