Endesa, S.A. (VIE:ELE)
Austria · Delayed Price · Currency is EUR 30.88
-0.05 (-0.16%)
At close: Dec 3, 2025
Endesa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 30.74 | 30.74 | 30.45 | 30.45 | 30.45 | -1.39% | - |
| Dec 3, 2025 | 30.89 | 30.89 | 30.81 | 30.88 | 30.88 | -0.16% | - |
| Dec 2, 2025 | 30.94 | 31.00 | 30.91 | 30.93 | 30.93 | 0.10% | - |
| Dec 1, 2025 | 31.19 | 31.19 | 30.90 | 30.90 | 30.90 | -0.80% | - |
| Nov 28, 2025 | 31.22 | 31.22 | 31.11 | 31.15 | 31.15 | -0.29% | - |
| Nov 27, 2025 | 31.24 | 31.41 | 31.24 | 31.24 | 31.24 | 1.13% | - |
| Nov 26, 2025 | 30.35 | 30.89 | 30.35 | 30.89 | 30.89 | 1.21% | - |
| Nov 25, 2025 | 30.74 | 30.74 | 30.52 | 30.52 | 30.52 | -1.17% | - |
| Nov 24, 2025 | 30.77 | 30.89 | 30.77 | 30.88 | 30.88 | -0.93% | - |
| Nov 21, 2025 | 31.29 | 31.29 | 31.02 | 31.17 | 31.17 | -0.61% | - |
| Nov 20, 2025 | 30.84 | 31.36 | 30.84 | 31.36 | 31.36 | 0.51% | - |
| Nov 19, 2025 | 31.33 | 31.33 | 31.01 | 31.20 | 31.20 | -3.11% | - |
| Nov 18, 2025 | 32.11 | 32.20 | 32.11 | 32.20 | 32.20 | 0.50% | - |
| Nov 17, 2025 | 31.93 | 32.04 | 31.79 | 32.04 | 32.04 | 0.16% | - |
| Nov 14, 2025 | 32.08 | 32.08 | 31.98 | 31.99 | 31.99 | -0.28% | - |
| Nov 13, 2025 | 32.41 | 32.45 | 32.08 | 32.08 | 32.08 | -0.12% | - |
| Nov 12, 2025 | 32.04 | 32.12 | 32.03 | 32.12 | 32.12 | 0.31% | - |
| Nov 11, 2025 | 31.88 | 32.02 | 31.72 | 32.02 | 32.02 | 0.82% | - |
| Nov 10, 2025 | 31.73 | 31.86 | 31.73 | 31.76 | 31.76 | 0.41% | - |
| Nov 7, 2025 | 31.92 | 31.92 | 31.63 | 31.63 | 31.63 | -0.82% | - |
| Nov 6, 2025 | 31.81 | 31.89 | 31.79 | 31.89 | 31.89 | 0.19% | - |
| Nov 5, 2025 | 31.91 | 31.91 | 31.78 | 31.83 | 31.83 | 0.32% | - |
| Nov 4, 2025 | 31.29 | 31.73 | 31.29 | 31.73 | 31.73 | 1.37% | - |
| Nov 3, 2025 | 31.10 | 31.30 | 31.10 | 31.30 | 31.30 | 1.33% | - |
| Oct 31, 2025 | 30.88 | 31.14 | 30.88 | 30.89 | 30.89 | -0.61% | - |
| Oct 30, 2025 | 30.79 | 31.08 | 30.79 | 31.08 | 31.08 | 1.73% | - |
| Oct 29, 2025 | 30.33 | 30.55 | 30.29 | 30.55 | 30.55 | 1.80% | - |
| Oct 28, 2025 | 29.77 | 30.01 | 29.72 | 30.01 | 30.01 | 1.52% | - |
| Oct 27, 2025 | 29.22 | 29.56 | 29.22 | 29.56 | 29.56 | 1.62% | - |
| Oct 24, 2025 | 29.16 | 29.16 | 29.00 | 29.09 | 29.09 | -0.51% | - |
| Oct 23, 2025 | 28.99 | 29.24 | 28.99 | 29.24 | 29.24 | 1.04% | - |
| Oct 22, 2025 | 29.31 | 29.34 | 28.94 | 28.94 | 28.94 | -1.40% | - |
| Oct 21, 2025 | 29.53 | 29.53 | 29.33 | 29.35 | 29.35 | -0.81% | - |
| Oct 20, 2025 | 29.30 | 29.61 | 29.30 | 29.59 | 29.59 | 0.71% | - |
| Oct 17, 2025 | 29.27 | 29.38 | 29.07 | 29.38 | 29.38 | 1.56% | - |
| Oct 16, 2025 | 28.88 | 28.96 | 28.88 | 28.93 | 28.93 | -0.69% | - |
| Oct 15, 2025 | 28.98 | 29.26 | 28.98 | 29.13 | 29.13 | 0.66% | - |
| Oct 14, 2025 | 28.35 | 28.94 | 28.35 | 28.94 | 28.94 | 2.44% | 348 |
| Oct 13, 2025 | 28.18 | 28.33 | 28.18 | 28.25 | 28.25 | -0.14% | - |
| Oct 10, 2025 | 28.15 | 28.29 | 28.15 | 28.29 | 28.29 | 0.53% | - |
| Oct 9, 2025 | 28.00 | 28.14 | 27.95 | 28.14 | 28.14 | 0.43% | - |
| Oct 8, 2025 | 27.75 | 28.02 | 27.75 | 28.02 | 28.02 | 2.08% | - |
| Oct 7, 2025 | 27.69 | 27.69 | 27.40 | 27.45 | 27.45 | -1.12% | - |
| Oct 6, 2025 | 27.58 | 27.84 | 27.58 | 27.76 | 27.76 | 0.69% | - |
| Oct 3, 2025 | 27.35 | 27.62 | 27.35 | 27.57 | 27.57 | 0.95% | - |
| Oct 2, 2025 | 27.25 | 27.31 | 27.20 | 27.31 | 27.31 | 0.11% | - |
| Oct 1, 2025 | 27.22 | 27.28 | 27.08 | 27.28 | 27.28 | 1.22% | - |
| Sep 30, 2025 | 26.81 | 26.95 | 26.75 | 26.95 | 26.95 | 0.56% | 50 |
| Sep 29, 2025 | 26.84 | 26.84 | 26.72 | 26.80 | 26.80 | -0.33% | - |
| Sep 26, 2025 | 26.70 | 26.89 | 26.70 | 26.89 | 26.89 | 0.49% | - |