Endesa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	18.55	18.80	18.46	18.61	18.61	-0.75%	5,331
Jan 6, 2026	18.28	18.75	18.22	18.75	18.75	4.17%	10,503
Jan 5, 2026	18.10	18.40	18.00	18.00	18.00	-0.91%	10,916
Jan 2, 2026	18.26	18.65	18.10	18.17	18.17	1.15%	11,099
Dec 31, 2025	18.76	18.76	17.55	17.96	17.96	-1.86%	10,311
Dec 30, 2025	18.00	18.61	17.90	18.30	18.30	1.14%	20,975
Dec 29, 2025	18.03	18.37	17.87	18.09	18.09	-1.40%	12,415
Dec 26, 2025	17.99	18.50	17.48	18.35	18.35	-2.03%	9,159
Dec 24, 2025	18.25	18.73	18.25	18.73	18.73	4.52%	6,505
Dec 23, 2025	17.91	18.20	17.88	17.92	17.92	-0.55%	13,347
Dec 22, 2025	18.17	18.46	17.78	18.02	18.02	-1.21%	37,505
Dec 19, 2025	18.10	18.34	17.90	18.24	18.24	1.45%	13,158
Dec 18, 2025	18.04	18.15	17.78	17.98	17.98	-0.61%	12,429
Dec 17, 2025	17.97	18.09	17.70	18.09	18.09	-1.20%	13,185
Dec 16, 2025	18.27	18.31	17.87	18.31	18.31	-1.40%	47,164
Dec 15, 2025	18.16	18.57	18.00	18.57	18.57	4.15%	28,893
Dec 12, 2025	17.99	18.08	17.80	17.83	17.83	-1.33%	8,126
Dec 11, 2025	17.75	18.07	17.65	18.07	18.07	1.52%	12,549
Dec 10, 2025	17.69	17.80	17.62	17.80	17.80	-1.87%	13,313
Dec 9, 2025	18.04	18.14	17.85	18.14	18.14	1.23%	28,513
Dec 8, 2025	18.11	18.16	17.81	17.92	17.92	1.10%	16,092
Dec 5, 2025	17.99	18.00	17.69	17.73	17.73	-0.08%	9,595
Dec 4, 2025	17.76	17.97	17.67	17.74	17.74	-1.20%	9,155
Dec 3, 2025	17.98	18.07	17.86	17.96	17.96	-0.19%	8,872
Dec 2, 2025	17.76	17.99	17.76	17.99	17.99	1.18%	15,244
Dec 1, 2025	17.97	18.16	17.77	17.78	17.78	-2.84%	14,875
Nov 28, 2025	18.03	18.30	17.99	18.30	18.30	1.22%	24,360
Nov 26, 2025	17.94	18.33	17.82	18.08	18.08	2.15%	31,164
Nov 25, 2025	17.67	17.91	17.50	17.70	17.70	0.11%	18,385
Nov 24, 2025	18.02	18.04	17.65	17.68	17.68	-1.20%	16,837
Nov 21, 2025	18.07	18.07	17.72	17.90	17.90	-0.58%	13,378
Nov 20, 2025	18.08	18.17	17.86	18.00	18.00	0.50%	35,151
Nov 19, 2025	18.11	18.11	17.72	17.91	17.91	-3.12%	21,491
Nov 18, 2025	18.52	18.81	18.38	18.49	18.49	-0.72%	12,501
Nov 17, 2025	18.69	18.81	18.48	18.62	18.62	-0.77%	33,950
Nov 14, 2025	18.69	18.95	18.69	18.77	18.77	0.51%	6,413
Nov 13, 2025	18.72	18.85	18.67	18.67	18.67	-0.80%	5,770
Nov 12, 2025	18.59	18.82	18.47	18.82	18.82	2.28%	5,399
Nov 11, 2025	18.50	18.59	18.40	18.40	18.40	-0.35%	29,860
Nov 10, 2025	18.34	18.59	18.31	18.46	18.46	0.68%	9,798
Nov 7, 2025	18.46	18.50	18.24	18.34	18.34	-1.00%	22,624
Nov 6, 2025	18.42	18.67	18.37	18.53	18.53	0.68%	9,553
Nov 5, 2025	18.22	18.40	18.19	18.40	18.40	0.99%	13,627
Nov 4, 2025	18.15	18.30	18.15	18.22	18.22	0.39%	24,381
Nov 3, 2025	18.09	18.17	18.06	18.15	18.15	-0.38%	23,083
Oct 31, 2025	17.95	18.22	17.90	18.22	18.22	-0.33%	11,271
Oct 30, 2025	17.99	18.28	17.99	18.28	18.28	3.69%	13,671
Oct 29, 2025	17.74	18.00	17.63	17.63	17.63	-1.02%	13,403
Oct 28, 2025	17.43	17.81	17.32	17.81	17.81	3.02%	23,888
Oct 27, 2025	17.09	17.45	17.09	17.29	17.29	-	12,698