Endesa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Dec 15, 2025	30.63	30.81	30.63	30.81	30.42	1.52%	-
Dec 12, 2025	30.26	30.35	30.26	30.35	29.96	1.13%	-
Dec 11, 2025	30.21	30.21	30.01	30.01	29.63	-1.61%	-
Dec 10, 2025	30.77	30.77	30.50	30.50	30.11	-1.49%	-
Dec 9, 2025	30.98	31.05	30.96	30.96	30.57	-0.51%	-
Dec 8, 2025	30.70	31.12	30.70	31.12	30.73	1.83%	-
Dec 5, 2025	30.49	30.56	30.44	30.56	30.17	0.36%	-
Dec 4, 2025	30.74	30.74	30.45	30.45	30.06	-1.39%	-
Dec 3, 2025	30.89	30.89	30.81	30.88	30.49	-0.16%	-
Dec 2, 2025	30.94	31.00	30.91	30.93	30.54	0.10%	-
Dec 1, 2025	31.19	31.19	30.90	30.90	30.51	-0.80%	-
Nov 28, 2025	31.22	31.22	31.11	31.15	30.75	-0.29%	-
Nov 27, 2025	31.24	31.41	31.24	31.24	30.84	1.13%	-
Nov 26, 2025	30.35	30.89	30.35	30.89	30.50	1.21%	-
Nov 25, 2025	30.74	30.74	30.52	30.52	30.13	-1.17%	-
Nov 24, 2025	30.77	30.89	30.77	30.88	30.49	-0.93%	-
Nov 21, 2025	31.29	31.29	31.02	31.17	30.77	-0.61%	-
Nov 20, 2025	30.84	31.36	30.84	31.36	30.96	0.51%	-
Nov 19, 2025	31.33	31.33	31.01	31.20	30.80	-3.11%	-
Nov 18, 2025	32.11	32.20	32.11	32.20	31.79	0.50%	-
Nov 17, 2025	31.93	32.04	31.79	32.04	31.63	0.16%	-
Nov 14, 2025	32.08	32.08	31.98	31.99	31.58	-0.28%	-
Nov 13, 2025	32.41	32.45	32.08	32.08	31.67	-0.12%	-
Nov 12, 2025	32.04	32.12	32.03	32.12	31.71	0.31%	-
Nov 11, 2025	31.88	32.02	31.72	32.02	31.61	0.82%	-
Nov 10, 2025	31.73	31.86	31.73	31.76	31.36	0.41%	-
Nov 7, 2025	31.92	31.92	31.63	31.63	31.23	-0.82%	-
Nov 6, 2025	31.81	31.89	31.79	31.89	31.49	0.19%	-
Nov 5, 2025	31.91	31.91	31.78	31.83	31.43	0.32%	-
Nov 4, 2025	31.29	31.73	31.29	31.73	31.33	1.37%	-
Nov 3, 2025	31.10	31.30	31.10	31.30	30.90	1.33%	-
Oct 31, 2025	30.88	31.14	30.88	30.89	30.50	-0.61%	-
Oct 30, 2025	30.79	31.08	30.79	31.08	30.69	1.73%	-
Oct 29, 2025	30.33	30.55	30.29	30.55	30.16	1.80%	-