Endesa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 20, 2025	12.30	12.48	12.30	12.30	12.30	-0.89%	4,464
Mar 19, 2025	12.41	12.48	12.37	12.41	12.41	1.55%	5,075
Mar 18, 2025	12.19	12.43	12.19	12.22	12.22	0.17%	13,548
Mar 17, 2025	12.09	12.20	12.04	12.20	12.20	2.69%	7,761
Mar 14, 2025	11.87	12.11	11.86	11.88	11.88	-1.82%	10,444
Mar 13, 2025	11.86	12.10	11.86	12.10	12.10	1.94%	6,983
Mar 12, 2025	11.74	11.87	11.74	11.87	11.87	-1.00%	12,987
Mar 11, 2025	11.99	12.11	11.86	11.99	11.99	1.44%	9,630
Mar 10, 2025	11.71	11.82	11.66	11.82	11.82	1.63%	7,752
Mar 7, 2025	11.66	11.71	11.37	11.63	11.63	1.93%	6,332
Mar 6, 2025	11.33	11.48	11.33	11.41	11.41	0.13%	5,507
Mar 5, 2025	11.37	11.55	11.29	11.40	11.40	0.22%	10,824
Mar 4, 2025	11.34	11.37	11.18	11.37	11.37	2.52%	22,737
Mar 3, 2025	11.14	11.30	11.01	11.09	11.09	0.73%	17,000
Feb 28, 2025	11.11	11.30	10.97	11.01	11.01	-3.08%	16,057
Feb 27, 2025	11.21	11.36	11.09	11.36	11.36	-2.49%	6,930
Feb 26, 2025	11.37	11.65	11.37	11.65	11.65	2.46%	6,625
Feb 25, 2025	11.47	11.58	11.37	11.37	11.37	1.16%	15,342
Feb 24, 2025	11.17	11.49	11.17	11.24	11.24	0.45%	11,980
Feb 21, 2025	11.18	11.27	11.08	11.19	11.19	-0.40%	8,640
Feb 20, 2025	11.22	11.35	11.10	11.24	11.24	0.18%	10,508
Feb 19, 2025	11.18	11.33	11.15	11.22	11.22	1.59%	15,848
Feb 18, 2025	11.16	11.36	11.04	11.04	11.04	-2.99%	9,520
Feb 14, 2025	11.29	11.46	11.29	11.38	11.38	0.93%	9,317
Feb 13, 2025	11.33	11.37	11.17	11.28	11.28	0.85%	8,159
Feb 12, 2025	11.18	11.28	11.14	11.18	11.18	1.36%	7,037
Feb 11, 2025	11.24	11.24	11.03	11.03	11.03	-1.87%	15,233
Feb 10, 2025	11.05	11.25	11.05	11.24	11.24	0.90%	26,607
Feb 7, 2025	11.19	11.24	11.05	11.14	11.14	-0.85%	17,701
Feb 6, 2025	11.30	11.35	11.12	11.24	11.24	-1.40%	26,486
Feb 5, 2025	11.49	11.49	11.36	11.40	11.40	1.11%	10,184
Feb 4, 2025	11.33	11.33	11.16	11.27	11.27	2.45%	19,054
Feb 3, 2025	11.03	11.23	10.97	11.00	11.00	0.36%	23,655
Jan 31, 2025	11.18	11.18	10.95	10.96	10.96	-3.09%	11,663
Jan 30, 2025	11.15	11.31	11.00	11.31	11.31	2.68%	23,295
Jan 29, 2025	11.02	11.03	10.95	11.02	11.02	-0.94%	10,121
Jan 28, 2025	11.13	11.21	10.93	11.12	11.12	0.63%	52,170
Jan 27, 2025	11.04	11.12	10.89	11.05	11.05	0.64%	27,422
Jan 24, 2025	10.92	10.98	10.89	10.98	10.98	-1.35%	18,996
Jan 23, 2025	10.98	11.13	10.92	11.13	11.13	2.21%	15,023
Jan 22, 2025	10.91	11.13	10.89	10.89	10.89	-0.62%	23,071
Jan 21, 2025	11.06	11.14	10.96	10.96	10.96	0.16%	14,263
Jan 17, 2025	10.86	10.94	10.73	10.94	10.94	-0.18%	22,437