Endesa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	18.99	19.24	18.90	19.23	19.23	1.54%	12,471
Feb 13, 2026	18.76	18.94	18.76	18.94	18.94	-1.51%	9,415
Feb 12, 2026	19.05	19.23	18.93	19.23	19.23	0.21%	16,023
Feb 11, 2026	19.41	19.57	19.19	19.19	19.19	1.64%	16,768
Feb 10, 2026	18.85	19.12	18.83	18.88	18.88	-0.57%	14,533
Feb 9, 2026	18.68	19.07	18.68	18.99	18.99	1.05%	41,040
Feb 6, 2026	18.67	18.96	18.52	18.79	18.79	0.97%	29,234
Feb 5, 2026	18.38	18.61	18.29	18.61	18.61	0.22%	132,728
Feb 4, 2026	18.55	18.84	18.32	18.57	18.57	1.92%	14,256
Feb 3, 2026	18.26	18.58	18.20	18.22	18.22	1.26%	16,867
Feb 2, 2026	18.04	18.26	17.90	17.99	17.99	-3.88%	44,737
Jan 30, 2026	18.63	18.72	18.29	18.72	18.72	1.19%	14,768
Jan 29, 2026	18.53	18.58	18.38	18.50	18.50	0.27%	25,284
Jan 28, 2026	18.39	18.67	18.39	18.45	18.45	0.05%	33,898
Jan 27, 2026	18.51	18.82	18.30	18.44	18.44	-0.38%	21,085
Jan 26, 2026	18.20	18.51	18.08	18.51	18.51	3.64%	13,915
Jan 23, 2026	17.79	17.89	17.66	17.86	17.86	0.39%	12,941
Jan 22, 2026	17.96	18.11	17.75	17.79	17.79	0.11%	24,268
Jan 21, 2026	17.84	17.97	17.60	17.77	17.77	0.23%	40,893
Jan 20, 2026	17.68	17.82	17.51	17.73	17.73	-1.83%	11,988
Jan 16, 2026	17.81	18.09	17.78	18.06	18.06	0.39%	17,894
Jan 15, 2026	17.76	17.99	17.64	17.99	17.99	2.04%	11,642
Jan 14, 2026	17.71	18.25	17.63	17.63	17.63	1.03%	24,091
Jan 13, 2026	17.43	17.67	17.22	17.45	17.45	-2.35%	88,786
Jan 12, 2026	17.80	18.22	17.73	17.87	17.87	-1.97%	33,303
Jan 9, 2026	17.95	18.23	17.90	18.23	18.23	-1.30%	18,774
Jan 8, 2026	18.44	18.47	18.23	18.47	18.29	-0.75%	10,938
Jan 7, 2026	18.55	18.80	18.46	18.61	18.43	-0.75%	5,331
Jan 6, 2026	18.28	18.75	18.22	18.75	18.57	4.17%	10,503
Jan 5, 2026	18.10	18.40	18.00	18.00	17.83	-0.91%	10,916
Jan 2, 2026	18.26	18.65	18.10	18.17	17.99	1.15%	11,099
Dec 31, 2025	18.76	18.76	17.55	17.96	17.79	-1.86%	10,311
Dec 30, 2025	18.00	18.61	17.90	18.30	18.12	1.14%	20,975
Dec 29, 2025	18.03	18.37	17.87	18.09	17.92	-1.40%	12,415
Dec 26, 2025	17.99	18.50	17.48	18.35	18.17	-2.03%	9,159
Dec 24, 2025	18.25	18.73	18.25	18.73	18.55	4.52%	6,505
Dec 23, 2025	17.91	18.20	17.88	17.92	17.75	-0.55%	13,347
Dec 22, 2025	18.17	18.46	17.78	18.02	17.85	-1.21%	37,505
Dec 19, 2025	18.10	18.34	17.90	18.24	18.06	1.45%	13,158
Dec 18, 2025	18.04	18.15	17.78	17.98	17.81	-0.61%	12,429
Dec 17, 2025	17.97	18.09	17.70	18.09	17.92	-1.20%	13,185
Dec 16, 2025	18.27	18.31	17.87	18.31	18.13	-1.40%	47,164
Dec 15, 2025	18.16	18.57	18.00	18.57	18.39	4.15%	28,893
Dec 12, 2025	17.99	18.08	17.80	17.83	17.66	-1.33%	8,126
Dec 11, 2025	17.75	18.07	17.65	18.07	17.90	1.52%	12,549
Dec 10, 2025	17.69	17.80	17.62	17.80	17.63	-1.87%	13,313
Dec 9, 2025	18.04	18.14	17.85	18.14	17.97	1.23%	28,513
Dec 8, 2025	18.11	18.16	17.81	17.92	17.75	1.10%	16,092
Dec 5, 2025	17.99	18.00	17.69	17.73	17.55	-0.08%	9,595
Dec 4, 2025	17.76	17.97	17.67	17.74	17.57	-1.20%	9,155