Endesa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2025	21.98	21.98	21.90	21.90	21.90	3.20%	566
Jan 17, 2025	21.22	21.22	21.22	21.22	21.22	-3.02%	140
Jan 15, 2025	21.88	21.88	21.88	21.88	21.88	3.65%	907
Jan 13, 2025	20.61	21.11	20.61	21.11	21.11	2.43%	300
Jan 10, 2025	20.61	20.61	20.61	20.61	20.61	-7.58%	15,548
Jan 6, 2025	21.55	22.30	21.55	22.30	22.30	6.19%	13,845
Dec 30, 2024	21.00	21.00	21.00	21.00	20.49	0.07%	276
Dec 18, 2024	20.99	20.99	20.99	20.99	20.47	-4.61%	200
Dec 2, 2024	22.00	22.00	22.00	22.00	21.46	5.52%	250
Nov 19, 2024	20.85	20.85	20.85	20.85	20.34	-1.66%	250
Oct 28, 2024	21.20	21.20	21.20	21.20	20.68	-0.50%	560
Oct 17, 2024	21.31	21.31	21.31	21.31	20.79	4.20%	100
Oct 8, 2024	20.45	20.45	20.45	20.45	19.95	5.96%	100
Aug 14, 2024	19.46	19.46	19.30	19.30	18.83	-0.41%	773
Jun 7, 2024	19.38	19.38	19.38	19.38	18.38	-6.38%	150
Jun 6, 2024	20.74	20.74	20.70	20.70	19.64	5.88%	2,000
May 17, 2024	19.55	19.55	19.55	19.55	18.55	6.31%	1,992
May 7, 2024	18.39	18.39	18.39	18.39	17.45	1.04%	1,000
May 3, 2024	18.55	18.55	18.20	18.20	17.27	1.05%	3,330
May 2, 2024	18.01	18.01	18.01	18.01	17.09	1.18%	6,800
Apr 10, 2024	17.80	17.80	17.80	17.80	16.89	-3.91%	952
Apr 8, 2024	18.53	18.53	18.53	18.53	17.57	2.35%	1,130
Apr 3, 2024	18.10	18.10	18.10	18.10	17.17	1.12%	100
Mar 26, 2024	17.90	17.90	17.90	17.90	16.98	-0.61%	175
Mar 15, 2024	18.01	18.01	18.01	18.01	17.09	0.90%	112
Mar 14, 2024	17.85	17.85	17.85	17.85	16.93	-0.58%	167
Feb 20, 2024	17.95	17.95	17.95	17.95	17.03	0.75%	400
Feb 15, 2024	17.82	17.82	17.82	17.82	16.90	-6.90%	8,212
Feb 6, 2024	19.14	19.14	19.14	19.14	18.16	-3.09%	121
Jan 30, 2024	19.75	19.75	19.75	19.75	18.74	0.05%	1,000