Endesa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	34.11	34.44	34.08	34.08	34.08	-0.41%	-
Feb 27, 2026	34.85	34.85	34.22	34.22	34.22	-2.45%	-
Feb 26, 2026	35.12	35.26	35.08	35.08	35.08	0.11%	-
Feb 25, 2026	34.75	35.04	34.32	35.04	35.04	2.28%	550
Feb 24, 2026	34.20	34.36	34.20	34.26	34.26	6.96%	10
Feb 23, 2026	31.69	32.34	31.69	32.03	32.03	1.91%	-
Feb 20, 2026	31.26	31.58	31.26	31.43	31.43	0.10%	21
Feb 19, 2026	32.33	32.33	31.40	31.40	31.40	-3.44%	-
Feb 18, 2026	32.20	32.63	32.20	32.52	32.52	1.40%	-
Feb 17, 2026	31.84	32.53	31.84	32.07	32.07	2.53%	-
Feb 16, 2026	31.16	31.49	31.16	31.28	31.28	-0.29%	-
Feb 13, 2026	32.22	32.22	31.10	31.37	31.37	-2.15%	-
Feb 12, 2026	32.77	32.77	31.67	32.06	32.06	-1.41%	-
Feb 11, 2026	32.06	32.52	32.06	32.52	32.52	2.33%	-
Feb 10, 2026	31.92	31.92	31.78	31.78	31.78	0.35%	-
Feb 9, 2026	31.72	31.82	31.67	31.67	31.67	-0.63%	-
Feb 6, 2026	31.57	31.97	31.57	31.87	31.87	2.71%	-
Feb 5, 2026	30.86	31.05	30.86	31.03	31.03	-1.77%	-
Feb 4, 2026	31.30	31.59	31.17	31.59	31.59	2.27%	-
Feb 3, 2026	30.61	30.89	30.61	30.89	30.89	0.16%	-
Feb 2, 2026	31.07	31.07	30.84	30.84	30.84	-0.93%	-
Jan 30, 2026	31.16	31.16	31.07	31.13	31.13	-0.38%	-
Jan 29, 2026	31.09	31.25	31.09	31.25	31.25	1.20%	-
Jan 28, 2026	31.07	31.07	30.80	30.88	30.88	-0.10%	-
Jan 27, 2026	30.63	30.91	30.63	30.91	30.91	0.23%	-
Jan 26, 2026	30.45	30.84	30.35	30.84	30.84	1.98%	80
Jan 23, 2026	30.36	30.37	30.24	30.24	30.24	-1.27%	-
Jan 22, 2026	30.48	30.73	30.45	30.63	30.63	0.62%	-
Jan 21, 2026	30.17	30.49	30.17	30.44	30.44	2.01%	-
Jan 20, 2026	30.22	30.22	29.84	29.84	29.84	-2.45%	-
Jan 19, 2026	30.76	30.76	30.59	30.59	30.59	-0.62%	-
Jan 16, 2026	30.64	30.85	30.64	30.78	30.78	0.20%	-
Jan 15, 2026	30.43	30.77	30.43	30.72	30.72	1.32%	-
Jan 14, 2026	30.42	30.57	30.32	30.32	30.32	1.37%	-
Jan 13, 2026	30.69	30.69	29.91	29.91	29.91	-2.73%	-
Jan 12, 2026	30.83	30.83	30.58	30.75	30.75	-0.06%	-
Jan 9, 2026	30.78	30.83	30.73	30.77	30.77	-0.32%	-
Jan 8, 2026	31.33	31.33	30.69	30.87	30.87	-3.29%	10
Jan 7, 2026	31.55	32.00	31.55	31.92	31.52	1.04%	10
Jan 6, 2026	31.27	31.59	31.27	31.59	31.19	0.57%	-
Jan 5, 2026	31.18	31.41	30.96	31.41	31.01	1.22%	-
Jan 2, 2026	30.72	31.11	30.72	31.03	30.64	1.17%	-
Dec 30, 2025	30.64	30.67	30.63	30.67	30.28	0.76%	-
Dec 29, 2025	30.53	30.53	30.40	30.44	30.05	-0.75%	-
Dec 23, 2025	30.77	30.77	30.65	30.67	30.28	0.10%	16
Dec 22, 2025	30.77	30.77	30.64	30.64	30.25	-0.52%	-
Dec 19, 2025	30.77	30.90	30.77	30.80	30.41	0.26%	123
Dec 18, 2025	30.41	30.73	30.41	30.72	30.33	0.62%	-
Dec 17, 2025	30.71	30.71	30.53	30.53	30.14	-0.91%	-
Dec 16, 2025	30.84	30.84	30.71	30.81	30.42	-	-