Endesa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	30.68	31.05	30.71	30.81	30.81	-0.18%	169,877
Jan 8, 2026	31.40	31.36	30.62	30.87	30.87	-3.18%	119,537
Jan 7, 2026	31.48	32.02	31.36	31.88	31.47	1.58%	96,462
Jan 6, 2026	31.40	31.65	31.11	31.38	30.98	0.49%	92,476
Jan 5, 2026	31.23	31.79	30.79	31.23	30.83	0.75%	93,795
Jan 2, 2026	30.73	31.21	30.60	31.00	30.60	0.85%	754,382
Dec 31, 2025	31.07	31.46	30.12	30.74	30.34	0.30%	4,078
Dec 30, 2025	30.68	30.79	30.58	30.64	30.25	-0.10%	9,220
Dec 29, 2025	30.45	30.70	30.35	30.67	30.28	0.12%	885,745
Dec 24, 2025	30.95	30.78	30.50	30.64	30.24	-0.04%	2,424
Dec 23, 2025	30.70	31.31	30.55	30.65	30.26	-0.17%	13,257
Dec 22, 2025	31.19	30.91	30.56	30.70	30.31	-0.25%	453,310
Dec 19, 2025	30.68	31.02	30.66	30.78	30.39	0.85%	68,194
Dec 18, 2025	30.96	30.85	29.94	30.52	30.13	0.09%	63,403
Dec 17, 2025	30.55	30.80	30.39	30.49	30.10	-0.81%	88,184
Dec 16, 2025	30.79	31.48	30.66	30.74	30.35	-0.34%	66,283
Dec 15, 2025	30.72	31.01	30.63	30.85	30.45	1.25%	62,905
Dec 12, 2025	30.00	30.47	30.17	30.47	30.08	1.37%	92,793
Dec 11, 2025	30.52	30.99	29.99	30.06	29.67	-1.23%	1,166,023
Dec 10, 2025	30.80	30.84	30.32	30.43	30.04	-1.14%	28,637
Dec 9, 2025	30.84	31.16	30.78	30.78	30.39	-0.23%	74,873
Dec 8, 2025	30.53	31.22	30.55	30.85	30.45	1.20%	54,075
Dec 5, 2025	30.56	30.65	29.98	30.48	30.09	-0.51%	36,745
Dec 4, 2025	30.69	30.87	30.42	30.64	30.25	-0.68%	50,080
Dec 3, 2025	30.88	31.08	30.67	30.85	30.45	-0.43%	77,051
Dec 2, 2025	31.15	31.09	30.87	30.98	30.58	0.70%	165,869
Dec 1, 2025	31.00	31.27	30.72	30.77	30.37	-1.58%	124,539
Nov 28, 2025	31.15	31.34	30.68	31.26	30.86	0.22%	122,110
Nov 27, 2025	31.50	31.47	31.18	31.19	30.79	1.91%	266,986
Nov 26, 2025	30.34	31.22	30.46	30.61	30.21	-0.08%	275,547
Nov 25, 2025	30.93	30.91	30.48	30.63	30.24	-0.03%	392,084
Nov 24, 2025	30.89	31.09	30.64	30.64	30.25	-1.60%	1,175,729
Nov 21, 2025	31.10	31.35	30.88	31.14	30.74	-0.62%	256,110
Nov 20, 2025	30.80	31.44	30.79	31.33	30.93	1.02%	391,975
Nov 19, 2025	31.60	31.61	30.68	31.02	30.62	-3.53%	64,781
Nov 18, 2025	31.66	32.24	31.95	32.15	31.74	0.89%	62,541
Nov 17, 2025	31.50	32.24	31.75	31.87	31.46	-0.55%	236,467
Nov 14, 2025	32.06	32.19	31.91	32.04	31.63	-0.59%	86,970
Nov 13, 2025	32.45	32.50	32.03	32.23	31.82	0.45%	134,396
Nov 12, 2025	31.93	32.22	31.97	32.09	31.68	0.73%	42,602
Nov 11, 2025	31.50	32.14	31.22	31.86	31.45	0.52%	83,477
Nov 10, 2025	31.68	31.91	31.57	31.69	31.28	0.06%	134,855
Nov 7, 2025	31.82	32.00	31.32	31.67	31.26	-0.90%	88,816
Nov 6, 2025	31.76	32.01	31.64	31.96	31.55	0.44%	128,762
Nov 5, 2025	31.51	31.92	31.69	31.82	31.41	0.72%	27,949
Nov 4, 2025	31.40	31.87	31.22	31.59	31.18	0.71%	90,111
Nov 3, 2025	31.00	31.57	30.96	31.37	30.96	0.75%	199,162
Oct 31, 2025	30.96	31.20	30.82	31.13	30.73	0.25%	72,565
Oct 30, 2025	30.85	31.33	30.65	31.05	30.66	1.61%	42,750
Oct 29, 2025	29.60	30.71	29.96	30.56	30.17	1.30%	244,525