Endesa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	30.68	31.02	30.66	30.78	30.78	0.85%	68,194
Dec 18, 2025	30.96	30.85	29.94	30.52	30.52	0.09%	63,403
Dec 17, 2025	30.55	30.80	30.39	30.49	30.49	-0.81%	88,184
Dec 16, 2025	30.79	31.48	30.66	30.74	30.74	-0.34%	66,283
Dec 15, 2025	30.72	31.01	30.63	30.85	30.85	1.25%	62,905
Dec 12, 2025	30.00	30.47	30.17	30.47	30.47	1.37%	92,793
Dec 11, 2025	30.52	30.99	29.99	30.06	30.06	-1.23%	1,166,023
Dec 10, 2025	30.80	30.84	30.32	30.43	30.43	-1.14%	28,637
Dec 9, 2025	30.84	31.16	30.78	30.78	30.78	-0.23%	74,873
Dec 8, 2025	30.53	31.22	30.55	30.85	30.85	1.20%	54,075
Dec 5, 2025	30.56	30.65	29.98	30.48	30.48	-0.51%	36,745
Dec 4, 2025	30.69	30.87	30.42	30.64	30.64	-0.68%	50,080
Dec 3, 2025	30.88	31.08	30.67	30.85	30.85	-0.43%	77,051
Dec 2, 2025	31.15	31.09	30.87	30.98	30.98	0.70%	165,869
Dec 1, 2025	31.00	31.27	30.72	30.77	30.77	-1.58%	124,539
Nov 28, 2025	31.15	31.34	30.68	31.26	31.26	0.22%	122,110
Nov 27, 2025	31.50	31.47	31.18	31.19	31.19	1.91%	266,986
Nov 26, 2025	30.34	31.22	30.46	30.61	30.61	-0.08%	275,547
Nov 25, 2025	30.93	30.91	30.48	30.63	30.63	-0.03%	392,084
Nov 24, 2025	30.89	31.09	30.64	30.64	30.64	-1.60%	1,175,729
Nov 21, 2025	31.10	31.35	30.88	31.14	31.14	-0.62%	256,110
Nov 20, 2025	30.80	31.44	30.79	31.33	31.33	1.02%	391,975
Nov 19, 2025	31.60	31.61	30.68	31.02	31.01	-3.53%	64,781
Nov 18, 2025	31.66	32.24	31.95	32.15	32.15	0.89%	62,541
Nov 17, 2025	31.50	32.24	31.75	31.87	31.87	-0.55%	236,467
Nov 14, 2025	32.06	32.19	31.91	32.04	32.04	-0.59%	86,970
Nov 13, 2025	32.45	32.50	32.03	32.23	32.23	0.45%	134,396
Nov 12, 2025	31.93	32.22	31.97	32.09	32.09	0.73%	42,602
Nov 11, 2025	31.50	32.14	31.22	31.86	31.86	0.52%	83,477
Nov 10, 2025	31.68	31.91	31.57	31.69	31.69	0.06%	134,855
Nov 7, 2025	31.82	32.00	31.32	31.67	31.67	-0.90%	88,816
Nov 6, 2025	31.76	32.01	31.64	31.96	31.96	0.44%	128,762
Nov 5, 2025	31.51	31.92	31.69	31.82	31.82	0.72%	27,949
Nov 4, 2025	31.40	31.87	31.22	31.59	31.59	0.71%	90,111
Nov 3, 2025	31.00	31.57	30.96	31.37	31.37	0.75%	199,162
Oct 31, 2025	30.96	31.20	30.82	31.13	31.13	0.25%	72,565
Oct 30, 2025	30.85	31.33	30.65	31.05	31.05	1.61%	42,750
Oct 29, 2025	29.60	30.71	29.96	30.56	30.56	1.30%	244,525
Oct 28, 2025	29.00	30.21	29.56	30.17	30.17	2.45%	120,197
Oct 27, 2025	29.18	29.63	29.19	29.45	29.45	1.34%	37,034
Oct 24, 2025	29.09	29.32	28.77	29.06	29.06	0.17%	16,601
Oct 23, 2025	28.76	29.38	28.87	29.01	29.01	0.20%	46,566
Oct 22, 2025	28.82	29.46	28.83	28.96	28.95	-1.43%	44,111
Oct 21, 2025	29.54	29.56	29.13	29.37	29.37	-0.09%	314,651
Oct 20, 2025	29.22	29.75	29.26	29.40	29.40	0.14%	58,342
Oct 17, 2025	29.26	29.41	28.95	29.36	29.36	0.62%	245,345
Oct 16, 2025	28.72	29.26	28.19	29.18	29.18	-0.05%	251,620
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