Endesa, S.A. (FRA:ENAA)
Germany · Delayed Price · Currency is EUR 16.30
-0.10 (-0.61%)
Last updated: Mar 6, 2026, 3:25 PM CET
Endesa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 16.40 | 16.60 | 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% | - |
| 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% | - |