Skip to main content
logo
Endesa, S.A. (VIE:ELE)
Austria flag Austria · Delayed Price · Currency is EUR
31.13
-0.12 (-0.38%)
At close: Jan 30, 2026

Endesa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 202630.6130.8930.6130.8930.890.16%-
Feb 2, 202631.0731.0730.8430.8430.84-0.93%-
Jan 30, 202631.1631.1631.0731.1331.13-0.38%-
Jan 29, 202631.0931.2531.0931.2531.251.20%-
Jan 28, 202631.0731.0730.8030.8830.88-0.10%-
Jan 27, 202630.6330.9130.6330.9130.910.23%-
Jan 26, 202630.4530.8430.3530.8430.841.98%80
Jan 23, 202630.3630.3730.2430.2430.24-1.27%-
Jan 22, 202630.4830.7330.4530.6330.630.62%-
Jan 21, 202630.1730.4930.1730.4430.442.01%-
Jan 20, 202630.2230.2229.8429.8429.84-2.45%-
Jan 19, 202630.7630.7630.5930.5930.59-0.62%-
Jan 16, 202630.6430.8530.6430.7830.780.20%-
Jan 15, 202630.4330.7730.4330.7230.721.32%-
Jan 14, 202630.4230.5730.3230.3230.321.37%-
Jan 13, 202630.6930.6929.9129.9129.91-2.73%-
Jan 12, 202630.8330.8330.5830.7530.75-0.06%-
Jan 9, 202630.7830.8330.7330.7730.77-0.32%-
Jan 8, 202631.3331.3330.6930.8730.87-3.29%10
Jan 7, 202631.5532.0031.5531.9231.521.04%10
Jan 6, 202631.2731.5931.2731.5931.190.57%-
Jan 5, 202631.1831.4130.9631.4131.011.22%-
Jan 2, 202630.7231.1130.7231.0330.641.17%-
Dec 30, 202530.6430.6730.6330.6730.280.76%-
Dec 29, 202530.5330.5330.4030.4430.05-0.75%-
Dec 23, 202530.7730.7730.6530.6730.280.10%16
Dec 22, 202530.7730.7730.6430.6430.25-0.52%-
Dec 19, 202530.7730.9030.7730.8030.410.26%123
Dec 18, 202530.4130.7330.4130.7230.330.62%-
Dec 17, 202530.7130.7130.5330.5330.14-0.91%-
Dec 16, 202530.8430.8430.7130.8130.42--
Dec 15, 202530.6330.8130.6330.8130.421.52%-
Dec 12, 202530.2630.3530.2630.3529.961.13%-
Dec 11, 202530.2130.2130.0130.0129.63-1.61%-
Dec 10, 202530.7730.7730.5030.5030.11-1.49%-
Dec 9, 202530.9831.0530.9630.9630.57-0.51%-
Dec 8, 202530.7031.1230.7031.1230.731.83%-
Dec 5, 202530.4930.5630.4430.5630.170.36%-
Dec 4, 202530.7430.7430.4530.4530.06-1.39%-
Dec 3, 202530.8930.8930.8130.8830.49-0.16%-
Dec 2, 202530.9431.0030.9130.9330.540.10%-
Dec 1, 202531.1931.1930.9030.9030.51-0.80%-
Nov 28, 202531.2231.2231.1131.1530.75-0.29%-
Nov 27, 202531.2431.4131.2431.2430.841.13%-
Nov 26, 202530.3530.8930.3530.8930.501.21%-
Nov 25, 202530.7430.7430.5230.5230.13-1.17%-
Nov 24, 202530.7730.8930.7730.8830.49-0.93%-
Nov 21, 202531.2931.2931.0231.1730.77-0.61%-
Nov 20, 202530.8431.3630.8431.3630.960.51%-
Nov 19, 202531.3331.3331.0131.2030.80-3.11%-