Endesa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	35.00	35.58	34.63	34.69	34.69	-0.21%	80,972
Mar 12, 2026	34.61	34.84	33.58	34.76	34.76	2.15%	501,350
Mar 11, 2026	33.53	34.36	33.80	34.03	34.03	-0.39%	270,766
Mar 10, 2026	34.09	34.52	33.10	34.16	34.16	1.68%	185,805
Mar 9, 2026	33.00	33.78	32.43	33.60	33.60	1.02%	258,488
Mar 6, 2026	32.95	33.80	32.48	33.26	33.26	0.71%	113,334
Mar 5, 2026	33.00	33.56	32.95	33.03	33.03	-0.78%	244,698
Mar 4, 2026	31.85	33.54	31.89	33.29	33.29	1.83%	275,383
Mar 3, 2026	33.79	34.05	32.38	32.69	32.69	-4.25%	114,848
Mar 2, 2026	33.64	34.57	33.68	34.14	34.14	-1.25%	115,281
Feb 27, 2026	34.24	35.16	34.23	34.57	34.57	-1.16%	340,488
Feb 26, 2026	35.19	35.85	34.56	34.97	34.97	-0.11%	64,013
Feb 25, 2026	34.20	35.35	34.67	35.01	35.01	3.04%	1,097,418
Feb 24, 2026	32.74	34.46	32.95	33.98	33.98	6.15%	144,077
Feb 23, 2026	31.43	32.34	31.50	32.01	32.01	2.36%	48,980
Feb 20, 2026	31.43	31.92	30.71	31.27	31.27	-2.58%	181,618
Feb 19, 2026	32.16	32.81	31.28	32.10	32.10	-1.46%	177,018
Feb 18, 2026	32.35	32.90	32.09	32.57	32.57	1.70%	122,577
Feb 17, 2026	31.80	32.54	31.73	32.03	32.03	1.75%	46,217
Feb 16, 2026	31.80	31.64	31.14	31.48	31.48	0.28%	521,204
Feb 13, 2026	32.00	32.01	31.07	31.39	31.39	-1.66%	177,022
Feb 12, 2026	32.90	32.83	31.63	31.92	31.92	-2.08%	114,738
Feb 11, 2026	32.00	32.66	31.95	32.60	32.60	2.47%	149,756
Feb 10, 2026	31.85	32.60	31.55	31.81	31.81	0.06%	84,418
Feb 9, 2026	31.72	31.99	31.63	31.79	31.79	-0.49%	170,073
Feb 6, 2026	31.40	32.06	31.47	31.95	31.95	2.82%	93,519
Feb 5, 2026	29.47	31.45	30.72	31.08	31.07	-0.80%	269,363
Feb 4, 2026	31.05	31.60	31.16	31.33	31.33	1.59%	150,107
Feb 3, 2026	30.56	31.25	30.47	30.84	30.84	0.57%	169,907
Feb 2, 2026	30.80	31.13	30.43	30.66	30.66	-1.35%	86,305
Jan 30, 2026	30.66	31.20	30.90	31.08	31.08	-0.33%	79,202
Jan 29, 2026	30.58	31.35	30.87	31.18	31.18	1.08%	22,685
Jan 28, 2026	31.28	31.43	30.78	30.85	30.85	-0.06%	358,192
Jan 27, 2026	30.89	31.12	30.64	30.87	30.87	0.16%	25,136
Jan 26, 2026	30.43	30.90	30.36	30.82	30.82	1.65%	83,623
Jan 23, 2026	30.95	30.56	30.17	30.32	30.32	-0.86%	328,552
Jan 22, 2026	30.41	30.73	30.22	30.58	30.58	1.02%	39,003
Jan 21, 2026	30.13	30.59	30.12	30.27	30.27	0.85%	78,116
Jan 20, 2026	30.30	30.37	29.84	30.02	30.02	-1.80%	1,162,129
Jan 19, 2026	30.40	30.87	29.41	30.57	30.57	-0.86%	844,198
Jan 16, 2026	30.31	30.95	30.60	30.83	30.83	0.68%	157,298
Jan 15, 2026	30.70	30.86	30.38	30.62	30.62	0.64%	36,922
Jan 14, 2026	30.20	30.63	30.16	30.43	30.43	1.28%	97,454
Jan 13, 2026	30.67	30.74	29.78	30.04	30.04	-1.98%	285,932
Jan 12, 2026	31.11	31.00	30.50	30.65	30.65	-0.52%	376,400
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