Endesa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2025	15.61	15.62	15.41	15.52	15.52	0.32%	20,750
May 30, 2025	15.25	15.47	15.19	15.47	15.47	2.59%	49,013
May 29, 2025	15.28	15.39	15.08	15.08	15.08	-0.49%	7,001
May 28, 2025	15.22	15.33	14.98	15.16	15.16	-0.43%	13,079
May 27, 2025	15.31	15.47	15.22	15.22	15.22	-2.69%	5,402
May 23, 2025	15.56	15.64	15.43	15.64	15.64	1.20%	7,772
May 22, 2025	15.41	15.53	15.22	15.46	15.46	-0.59%	137,993
May 21, 2025	15.23	15.56	15.23	15.55	15.55	0.50%	8,905
May 20, 2025	15.24	15.47	15.22	15.47	15.47	3.77%	5,690
May 19, 2025	14.84	14.94	14.82	14.91	14.91	0.12%	21,943
May 16, 2025	14.67	14.89	14.66	14.89	14.89	0.34%	8,690
May 15, 2025	14.50	14.84	14.50	14.84	14.84	1.85%	20,099
May 14, 2025	14.26	14.57	14.09	14.57	14.57	4.00%	9,316
May 13, 2025	14.05	14.29	14.01	14.01	14.01	-1.62%	50,858
May 12, 2025	13.99	14.24	13.90	14.24	14.24	-2.16%	12,545
May 9, 2025	14.56	14.58	14.27	14.56	14.56	1.22%	10,630
May 8, 2025	14.75	14.75	14.04	14.38	14.38	-7.94%	32,965
May 7, 2025	14.98	15.62	14.88	15.62	15.62	2.29%	7,804
May 6, 2025	15.06	15.37	14.90	15.27	15.27	2.07%	11,050
May 5, 2025	14.84	14.98	14.84	14.96	14.96	0.20%	3,500
May 2, 2025	14.82	15.12	14.72	14.93	14.93	-0.47%	3,906
May 1, 2025	15.09	15.53	14.56	15.00	15.00	-0.33%	5,807
Apr 30, 2025	14.89	15.17	14.86	15.05	15.05	0.53%	8,317
Apr 29, 2025	14.98	15.22	14.67	14.97	14.97	1.70%	3,532
Apr 28, 2025	14.61	14.81	14.52	14.72	14.72	-0.14%	2,941
Apr 25, 2025	14.77	14.83	14.42	14.74	14.74	2.15%	10,125
Apr 24, 2025	14.18	14.65	14.18	14.43	14.43	0.07%	4,342
Apr 23, 2025	14.26	14.70	14.15	14.42	14.42	-2.83%	19,019
Apr 22, 2025	14.95	14.95	14.67	14.84	14.84	4.07%	6,575
Apr 21, 2025	14.13	14.85	14.13	14.26	14.26	-0.35%	7,574
Apr 17, 2025	14.41	14.71	14.31	14.31	14.31	-0.90%	7,949
Apr 16, 2025	14.40	14.60	14.29	14.44	14.44	3.05%	7,926
Apr 15, 2025	14.06	14.35	14.00	14.01	14.01	0.66%	5,750
Apr 14, 2025	13.92	13.98	13.86	13.92	13.92	0.14%	30,705
Apr 11, 2025	13.70	13.90	13.63	13.90	13.90	4.39%	13,255
Apr 10, 2025	13.17	13.43	13.15	13.32	13.32	3.74%	15,153
Apr 9, 2025	12.78	13.55	12.60	12.84	12.84	-0.19%	25,648
Apr 8, 2025	12.85	13.07	12.64	12.86	12.86	1.98%	14,522
Apr 7, 2025	12.54	12.82	12.50	12.61	12.61	-5.37%	11,151
Apr 4, 2025	13.39	13.62	13.17	13.33	13.33	-4.27%	8,023
Apr 3, 2025	13.93	14.23	13.92	13.92	13.92	1.99%	7,643
Apr 2, 2025	13.47	13.66	13.38	13.65	13.65	2.77%	4,260
Apr 1, 2025	13.49	13.54	13.15	13.28	13.28	-0.90%	23,292
Mar 31, 2025	13.41	13.41	13.10	13.40	13.40	-0.96%	11,232
Mar 28, 2025	13.45	13.53	13.17	13.53	13.53	3.28%	27,230
Mar 27, 2025	13.00	13.10	12.92	13.10	13.10	2.21%	15,783
Mar 26, 2025	12.75	12.90	12.60	12.82	12.82	1.56%	6,159
Mar 25, 2025	12.62	12.88	12.61	12.62	12.62	0.13%	14,487
Mar 24, 2025	12.60	12.60	12.46	12.60	12.60	0.10%	6,456
Mar 21, 2025	12.78	12.81	12.56	12.59	12.59	2.36%	9,581