Endesa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2025	30.98	31.02	30.98	31.02	30.06	-2.42%	300
Jun 6, 2025	31.63	31.79	31.63	31.79	30.81	6.14%	8,711
Jun 4, 2025	30.61	30.61	29.95	29.95	29.03	-5.13%	646
Jun 3, 2025	31.57	31.57	31.57	31.57	30.60	14.84%	218
Apr 11, 2025	27.49	27.49	27.49	27.49	26.64	1.44%	604
Apr 9, 2025	26.62	27.16	26.62	27.10	26.26	15.72%	616
Mar 11, 2025	23.42	23.42	23.42	23.42	22.70	0.08%	511
Mar 6, 2025	23.45	23.45	23.40	23.40	22.68	4.29%	683
Feb 12, 2025	22.44	22.46	22.43	22.44	21.75	2.47%	3,600
Jan 22, 2025	21.98	21.98	21.90	21.90	21.22	3.20%	566
Jan 17, 2025	21.22	21.22	21.22	21.22	20.57	-3.02%	140
Jan 15, 2025	21.88	21.88	21.88	21.88	21.21	3.65%	907
Jan 13, 2025	20.61	21.11	20.61	21.11	20.46	2.43%	300
Jan 10, 2025	20.61	20.61	20.61	20.61	19.97	-7.58%	15,548
Jan 6, 2025	21.55	22.30	21.55	22.30	21.61	6.19%	13,845