Endesa, S.A. (LON:0N9G)
London · Delayed Price · Currency is GBP · Price in EUR 26.51
+0.06 (0.23%)
At close: Sep 12, 2025
Endesa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 26.33 | 26.85 | 26.15 | 26.22 | 26.22 | -1.44% | 509,798 |
| Sep 16, 2025 | 26.78 | 26.78 | 26.44 | 26.60 | 26.60 | -0.53% | 528,174 |
| Sep 15, 2025 | 26.57 | 26.75 | 26.11 | 26.75 | 26.75 | 0.89% | 12,367 |
| Sep 12, 2025 | 26.45 | 26.74 | 26.43 | 26.51 | 26.51 | 0.23% | 23,754 |
| Sep 11, 2025 | 25.90 | 26.45 | 26.01 | 26.45 | 26.45 | 1.61% | 213,938 |
| Sep 10, 2025 | 26.24 | 26.54 | 25.92 | 26.03 | 26.03 | 0.45% | 219,902 |
| Sep 9, 2025 | 25.90 | 26.00 | 25.87 | 25.91 | 25.91 | 0.54% | 461,794 |
| Sep 8, 2025 | 25.70 | 25.87 | 25.63 | 25.78 | 25.78 | 0.52% | 834,197 |
| Sep 5, 2025 | 25.56 | 25.74 | 25.54 | 25.64 | 25.64 | -0.26% | 78,310 |
| Sep 4, 2025 | 25.40 | 25.81 | 25.08 | 25.71 | 25.71 | 1.00% | 116,973 |
| Sep 3, 2025 | 25.20 | 25.66 | 25.31 | 25.45 | 25.45 | -0.58% | 432,028 |
| Sep 2, 2025 | 25.76 | 25.82 | 25.28 | 25.60 | 25.60 | -1.48% | 218,406 |
| Sep 1, 2025 | 26.00 | 26.07 | 25.86 | 25.99 | 25.99 | -0.17% | 11,274 |
| Aug 29, 2025 | 26.05 | 26.17 | 25.95 | 26.03 | 26.03 | -0.45% | 20,418 |
| Aug 28, 2025 | 26.38 | 26.50 | 25.90 | 26.15 | 26.15 | -1.58% | 25,277 |
| Aug 27, 2025 | 26.53 | 26.72 | 26.34 | 26.57 | 26.57 | -0.34% | 29,668 |
| Aug 26, 2025 | 26.44 | 26.82 | 26.41 | 26.66 | 26.66 | 0.94% | 67,653 |
| Aug 25, 2025 | 26.61 | 26.66 | 26.36 | 26.41 | 26.41 | -1.18% | 34,866 |
| Aug 22, 2025 | 26.61 | 26.95 | 26.61 | 26.73 | 26.73 | -0.01% | 17,322 |
| Aug 21, 2025 | 26.76 | 26.80 | 26.25 | 26.73 | 26.73 | 0.44% | 65,413 |
| Aug 20, 2025 | 26.33 | 26.76 | 26.43 | 26.61 | 26.61 | 0.87% | 747,417 |
| Aug 19, 2025 | 26.45 | 26.88 | 26.33 | 26.38 | 26.38 | 0.02% | 71,316 |
| Aug 18, 2025 | 26.52 | 26.67 | 26.32 | 26.38 | 26.38 | - | 7,289 |
| Aug 15, 2025 | 26.40 | 26.56 | 26.18 | 26.38 | 26.38 | 1.07% | 27,687 |
| Aug 14, 2025 | 25.82 | 26.40 | 25.93 | 26.10 | 26.10 | 0.42% | 55,700 |
| Aug 13, 2025 | 25.66 | 26.32 | 25.66 | 25.99 | 25.99 | 0.85% | 357,149 |
| Aug 12, 2025 | 25.65 | 25.89 | 25.56 | 25.77 | 25.77 | 0.63% | 25,945 |
| Aug 11, 2025 | 25.50 | 26.08 | 25.50 | 25.61 | 25.61 | -0.63% | 43,633 |
| Aug 8, 2025 | 25.55 | 25.87 | 25.49 | 25.77 | 25.77 | 1.95% | 55,014 |
| Aug 7, 2025 | 25.55 | 25.59 | 25.18 | 25.28 | 25.28 | -1.69% | 31,904 |
| Aug 6, 2025 | 25.41 | 25.78 | 25.52 | 25.71 | 25.71 | 0.59% | 12,668 |
| Aug 5, 2025 | 25.80 | 25.83 | 25.49 | 25.56 | 25.56 | 0.28% | 19,415 |
| Aug 4, 2025 | 25.37 | 25.61 | 25.35 | 25.49 | 25.49 | 0.39% | 63,102 |
| Aug 1, 2025 | 25.00 | 25.50 | 25.16 | 25.39 | 25.39 | -0.65% | 42,122 |
| Jul 31, 2025 | 25.61 | 25.75 | 25.29 | 25.56 | 25.56 | 0.14% | 618,078 |
| Jul 30, 2025 | 25.23 | 25.71 | 25.16 | 25.52 | 25.52 | 2.87% | 42,151 |
| Jul 29, 2025 | 24.73 | 25.31 | 23.72 | 24.81 | 24.81 | -3.12% | 118,279 |
| Jul 28, 2025 | 25.50 | 25.70 | 25.53 | 25.61 | 25.61 | 0.74% | 68,921 |
| Jul 25, 2025 | 25.50 | 25.62 | 25.07 | 25.42 | 25.42 | -0.72% | 228,367 |
| Jul 24, 2025 | 25.68 | 25.75 | 25.46 | 25.60 | 25.60 | -1.71% | 61,339 |
| Jul 23, 2025 | 26.35 | 26.30 | 25.45 | 26.05 | 26.05 | -0.73% | 287,512 |
| Jul 22, 2025 | 26.10 | 26.40 | 26.10 | 26.24 | 26.24 | 1.06% | 52,791 |
| Jul 21, 2025 | 25.66 | 26.10 | 25.87 | 25.97 | 25.97 | 0.33% | 245,330 |
| Jul 18, 2025 | 26.00 | 26.44 | 25.82 | 25.88 | 25.88 | 0.05% | 31,056 |
| Jul 17, 2025 | 25.89 | 25.98 | 25.75 | 25.87 | 25.87 | -0.82% | 794,779 |
| Jul 16, 2025 | 26.12 | 26.22 | 25.87 | 26.08 | 26.08 | 0.57% | 616,593 |
| Jul 15, 2025 | 26.17 | 26.24 | 25.81 | 25.93 | 25.93 | -0.56% | 448,841 |
| Jul 14, 2025 | 26.01 | 26.15 | 25.86 | 26.08 | 26.08 | -0.61% | 549,140 |
| Jul 11, 2025 | 26.18 | 26.34 | 26.08 | 26.24 | 26.24 | -0.09% | 80,545 |
| Jul 10, 2025 | 26.20 | 26.67 | 26.16 | 26.26 | 26.26 | -1.00% | 60,025 |