Endesa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	20.06	20.24	19.70	19.88	19.88	0.68%	21,362
Mar 9, 2026	19.51	19.75	19.17	19.74	19.74	1.71%	21,351
Mar 6, 2026	19.05	19.41	19.05	19.41	19.41	1.07%	19,854
Mar 5, 2026	19.17	19.40	19.02	19.21	19.21	-1.46%	53,949
Mar 4, 2026	19.41	19.60	19.26	19.49	19.49	3.23%	19,823
Mar 3, 2026	19.00	19.24	18.70	18.88	18.88	-7.13%	29,435
Mar 2, 2026	19.94	20.33	19.94	20.33	20.33	-0.39%	11,213
Feb 27, 2026	20.37	20.60	20.08	20.41	20.41	-2.25%	15,269
Feb 26, 2026	20.80	20.90	20.55	20.88	20.88	1.31%	31,108
Feb 25, 2026	20.50	20.86	20.50	20.61	20.61	1.08%	15,566
Feb 24, 2026	20.02	20.39	20.00	20.39	20.39	6.53%	12,563
Feb 23, 2026	19.04	19.17	18.71	19.14	19.14	2.96%	13,042
Feb 20, 2026	18.35	18.59	18.30	18.59	18.59	-0.85%	12,552
Feb 19, 2026	18.51	18.75	18.41	18.75	18.75	-2.79%	29,763
Feb 18, 2026	19.26	19.39	19.11	19.29	19.29	0.30%	15,727
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