Endesa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	25,108
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
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