Endesa, S.A. (FRA:ENAA)
Germany · Delayed Price · Currency is EUR 17.90
+0.10 (0.56%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:ENAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | - | - |
| Jun 1, 2026 | 17.80 | 17.90 | 17.80 | 17.80 | 17.80 | - | - |
| May 29, 2026 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | - | - |
| May 28, 2026 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | - | - |
| May 27, 2026 | 18.20 | 18.20 | 17.70 | 17.80 | 17.80 | -2.20% | - |
| May 26, 2026 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | 0.55% | - |
| May 25, 2026 | 18.10 | 18.10 | 18.00 | 18.10 | 18.10 | - | - |
| May 22, 2026 | 18.20 | 18.20 | 18.10 | 18.10 | 18.10 | - | - |
| May 21, 2026 | 18.10 | 18.10 | 18.00 | 18.10 | 18.10 | 1.12% | - |
| May 20, 2026 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | - | - |
| May 19, 2026 | 18.10 | 18.10 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| May 18, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| May 15, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.64% | - |
| May 14, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | - |
| May 13, 2026 | 18.30 | 18.40 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| May 12, 2026 | 18.40 | 18.50 | 18.30 | 18.30 | 18.30 | - | - |
| May 11, 2026 | 17.90 | 18.30 | 17.90 | 18.30 | 18.30 | 1.10% | - |
| May 8, 2026 | 18.20 | 18.20 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| May 7, 2026 | 18.40 | 18.40 | 18.00 | 18.00 | 18.00 | -2.70% | - |
| May 6, 2026 | 18.70 | 18.70 | 18.50 | 18.50 | 18.50 | -1.07% | - |
| May 5, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| May 4, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 3.89% | - |
| Apr 30, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -4.26% | - |
| Apr 29, 2026 | 19.10 | 19.10 | 18.80 | 18.80 | 18.80 | -1.05% | - |
| Apr 28, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Apr 27, 2026 | 19.00 | 19.00 | 18.90 | 19.00 | 19.00 | -0.52% | - |
| Apr 24, 2026 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | - | - |
| Apr 23, 2026 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | - | - |
| Apr 22, 2026 | 18.90 | 19.10 | 18.90 | 19.10 | 19.10 | 1.60% | - |
| Apr 21, 2026 | 18.60 | 18.80 | 18.60 | 18.80 | 18.80 | 1.62% | - |
| Apr 20, 2026 | 18.00 | 18.50 | 18.00 | 18.50 | 18.50 | 1.65% | - |
| Apr 17, 2026 | 18.10 | 18.30 | 18.10 | 18.20 | 18.20 | - | - |
| Apr 16, 2026 | 18.40 | 18.40 | 18.10 | 18.20 | 18.20 | -1.09% | - |
| Apr 15, 2026 | 18.50 | 18.60 | 18.40 | 18.40 | 18.40 | -1.08% | - |
| Apr 14, 2026 | 18.90 | 18.90 | 18.60 | 18.60 | 18.60 | -1.59% | - |
| Apr 13, 2026 | 18.90 | 19.10 | 18.90 | 18.90 | 18.90 | -0.53% | - |
| Apr 10, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.06% | - |
| Apr 9, 2026 | 18.60 | 18.90 | 18.60 | 18.80 | 18.80 | 1.08% | - |
| Apr 8, 2026 | 19.20 | 19.20 | 18.50 | 18.60 | 18.60 | -0.53% | - |
| Apr 7, 2026 | 18.50 | 18.70 | 18.50 | 18.70 | 18.70 | 2.75% | - |
| Apr 2, 2026 | 17.90 | 18.20 | 17.90 | 18.20 | 18.20 | - | - |
| Apr 1, 2026 | 17.90 | 18.20 | 17.90 | 18.20 | 18.20 | 1.11% | - |
| Mar 31, 2026 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | 1.69% | - |
| Mar 30, 2026 | 17.20 | 17.70 | 17.20 | 17.70 | 17.70 | 2.91% | - |
| 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 |