Endesa, S.A. (LON:0N9G)
London · Delayed Price · Currency is GBP · Price in EUR 28.07
+0.14 (0.52%)
At close: Oct 9, 2025
Endesa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 28.82 | 29.36 | 28.91 | 29.20 | 29.20 | 1.48% | 30,524 |
| Oct 14, 2025 | 28.40 | 28.96 | 28.43 | 28.77 | 28.77 | 1.78% | 304,307 |
| Oct 13, 2025 | 28.21 | 28.35 | 28.16 | 28.27 | 28.27 | 0.21% | 20,457 |
| Oct 10, 2025 | 27.85 | 28.34 | 28.07 | 28.21 | 28.21 | 0.51% | 72,034 |
| Oct 9, 2025 | 27.54 | 28.19 | 27.88 | 28.07 | 28.07 | 0.52% | 153,080 |
| Oct 8, 2025 | 27.40 | 28.08 | 27.61 | 27.92 | 27.92 | 1.46% | 395,672 |
| Oct 7, 2025 | 27.64 | 27.69 | 27.31 | 27.52 | 27.52 | -0.88% | 33,552 |
| Oct 6, 2025 | 27.79 | 27.90 | 27.60 | 27.76 | 27.76 | 0.89% | 21,849 |
| Oct 3, 2025 | 27.26 | 27.70 | 27.39 | 27.52 | 27.52 | 0.67% | 203,213 |
| Oct 2, 2025 | 27.30 | 27.42 | 26.92 | 27.34 | 27.34 | 0.30% | 323,357 |
| Oct 1, 2025 | 27.19 | 27.51 | 27.05 | 27.25 | 27.25 | 1.11% | 134,755 |
| Sep 30, 2025 | 26.80 | 27.23 | 26.66 | 26.95 | 26.95 | 0.66% | 313,603 |
| Sep 29, 2025 | 26.78 | 26.92 | 26.69 | 26.78 | 26.78 | -0.06% | 7,304 |
| Sep 26, 2025 | 26.59 | 26.86 | 26.63 | 26.79 | 26.79 | 0.33% | 322,240 |
| Sep 25, 2025 | 26.50 | 26.81 | 26.53 | 26.70 | 26.70 | -0.06% | 41,737 |
| Sep 24, 2025 | 26.36 | 26.72 | 26.44 | 26.72 | 26.72 | 1.34% | 1,394,815 |
| Sep 23, 2025 | 26.26 | 27.02 | 26.36 | 26.37 | 26.37 | -1.10% | 66,526 |
| Sep 22, 2025 | 26.33 | 26.81 | 26.36 | 26.66 | 26.66 | 1.07% | 50,598 |
| Sep 19, 2025 | 26.05 | 26.45 | 26.07 | 26.38 | 26.38 | 0.48% | 247,109 |
| Sep 18, 2025 | 26.00 | 26.69 | 26.11 | 26.25 | 26.25 | 0.12% | 78,055 |
| 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 |