Skip to main content
Endesa, S.A. (BME:ELE)
Spain flag Spain · Delayed Price · Currency is EUR
34.57
-0.40 (-1.14%)
At close: Feb 27, 2026

Endesa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202634.8435.1534.2034.5734.57-1.14%1,722,653
Feb 26, 202635.1935.4234.8234.9734.97-0.63%968,635
Feb 25, 202634.7735.3734.6435.1935.192.65%1,161,818
Feb 24, 202632.9734.4632.9734.2834.287.09%2,678,533
Feb 23, 202631.5832.3731.5832.0132.011.72%1,293,788
Feb 20, 202631.3331.6531.1431.4731.470.13%1,151,690
Feb 19, 202632.2032.3131.2631.4331.43-3.68%1,464,946
Feb 18, 202632.1432.9132.0332.6332.631.87%1,263,215
Feb 17, 202631.7332.5331.6832.0332.031.23%1,356,722
Feb 16, 202631.5831.6431.1331.6431.640.06%674,838
Feb 13, 202632.0032.0331.0731.6231.62-1.71%939,954
Feb 12, 202632.8032.8431.5932.1732.17-1.32%778,619
Feb 11, 202632.0032.6631.9332.6032.602.26%909,009
Feb 10, 202631.9932.0031.6431.8831.88-0.06%690,366
Feb 9, 202631.8031.9931.6231.9031.900.50%461,202
Feb 6, 202631.5032.0531.4031.7431.740.92%747,034
Feb 5, 202630.7231.4530.7231.4531.450.32%607,182
Feb 4, 202631.2231.6231.1731.3531.350.32%913,990
Feb 3, 202630.6631.2530.4831.2531.251.92%825,751
Feb 2, 202631.0031.1430.5630.6630.66-1.38%635,388
Jan 30, 202631.0031.2130.8531.0931.090.32%690,881
Jan 29, 202631.0231.3530.8630.9930.99-0.32%596,196
Jan 28, 202631.0731.4330.7431.0931.090.32%445,499
Jan 27, 202630.8031.1230.6030.9930.990.71%760,614
Jan 26, 202630.4830.9030.3730.7730.771.45%512,291
Jan 23, 202630.4830.4830.1630.3330.33-0.36%369,348
Jan 22, 202630.5130.7430.2230.4430.440.43%534,511
Jan 21, 202630.2230.5930.1130.3130.310.60%654,378
Jan 20, 202630.3030.4329.8230.1330.13-1.05%770,200
Jan 19, 202630.6730.9230.3930.4530.45-1.39%820,250
Jan 16, 202630.6930.9430.6030.8830.880.55%510,286
Jan 15, 202630.6930.8730.3730.7130.710.62%456,119
Jan 14, 202630.1130.6230.1130.5230.521.87%836,683
Jan 13, 202630.6830.7229.7829.9629.96-2.25%1,073,164
Jan 12, 202630.9630.9730.4730.6530.65-1.29%860,843
Jan 9, 202630.8831.0530.6731.0531.050.42%564,929
Jan 8, 202631.2631.3730.6130.9230.92-2.61%828,041
Jan 7, 202631.4732.0231.3931.7531.351.28%1,476,721
Jan 6, 202631.2331.6531.0731.3530.950.38%791,401
Jan 5, 202631.1831.4030.7731.2330.830.32%1,552,707
Jan 2, 202630.6031.2230.6031.1330.731.63%877,514
Dec 31, 202530.8830.8930.6330.6330.24-0.33%279,387
Dec 30, 202530.6830.7930.5730.7330.340.10%456,623
Dec 29, 202530.4530.7030.3430.7030.310.49%586,143
Dec 24, 202530.7730.7730.5530.5530.16-0.33%71,094
Dec 23, 202530.7330.8430.5930.6530.26-0.33%501,877
Dec 22, 202530.8230.8330.5630.7530.36-0.87%556,573
Dec 19, 202530.6831.0230.6631.0230.621.11%2,353,265
Dec 18, 202530.5930.8530.3930.6830.290.66%841,598
Dec 17, 202530.8030.8030.3930.4830.09-0.72%681,202
Dec 16, 202530.8930.9130.6430.7030.31-0.49%644,175
Dec 15, 202530.6631.0430.6130.8530.461.25%461,490
Dec 12, 202530.2230.4730.1630.4730.080.93%480,318
Dec 11, 202530.3130.3829.9930.1929.80-0.79%803,873
Dec 10, 202530.8030.8330.3230.4330.04-1.14%600,163
Dec 9, 202531.0031.1630.7830.7830.39-0.81%729,649
Dec 8, 202530.5831.2330.5831.0330.631.37%739,974
Dec 5, 202530.6130.6630.3730.6130.22-803,383
Dec 4, 202530.7130.7730.4430.6130.22-0.52%593,219
Dec 3, 202530.9230.9830.6630.7730.38-0.77%859,713
Dec 2, 202530.9631.1030.8531.0130.610.62%852,581
Dec 1, 202531.0331.3030.7030.8230.43-1.41%623,548
Nov 28, 202531.3331.3331.0331.2630.860.06%434,423
Nov 27, 202531.2531.4831.1431.2430.840.13%327,718
Nov 26, 202530.4931.2130.3731.2030.802.16%698,487
Nov 25, 202530.8530.9230.4430.5430.15-0.33%676,100
Nov 24, 202531.0731.0930.6430.6430.25-0.78%3,164,814
Nov 21, 202531.2831.3330.8830.8830.49-1.50%868,222
Nov 20, 202530.8031.4630.8031.3530.952.18%811,880
Nov 19, 202531.3731.5530.6830.6830.29-3.97%1,047,937
Nov 18, 202531.9932.2631.9531.9531.54-0.56%687,377
Nov 17, 202531.7832.2331.7532.1331.72-0.03%641,550
Nov 14, 202532.0932.2031.8932.1431.730.34%542,758
Nov 13, 202532.3432.5132.0232.0331.62-0.53%799,740
Nov 12, 202532.0032.2331.9732.2031.790.85%547,381
Nov 11, 202531.8232.1431.6631.9331.520.69%527,057
Nov 10, 202531.7131.9031.5731.7131.310.13%638,888
Nov 7, 202532.0032.0031.6031.6731.27-0.94%628,450
Nov 6, 202531.9831.9931.6631.9731.560.41%617,701
Nov 5, 202531.8631.9431.6631.8431.43-0.09%583,705
Nov 4, 202531.4031.8731.2031.8731.461.17%659,291
Nov 3, 202531.1031.5631.0031.5031.101.32%879,158
Oct 31, 202531.1531.2230.8331.0930.69-0.48%865,559
Oct 30, 202530.8731.3330.6231.2430.841.76%830,079
Oct 29, 202530.0130.7429.9830.7030.311.76%801,014
Oct 28, 202529.5830.2129.5830.1729.792.03%1,200,759
Oct 27, 202529.2729.6329.1729.5729.191.02%1,038,718
Oct 24, 202529.1829.3328.9329.2728.900.24%560,486
Oct 23, 202528.8729.3728.8729.2028.831.00%886,336
Oct 22, 202529.1729.4828.8528.9128.54-0.76%1,062,017
Oct 21, 202529.3829.5629.1329.1328.76-0.92%972,094
Oct 20, 202529.3129.7029.2429.4029.020.41%989,548
Oct 17, 202529.3829.4029.0229.2828.910.10%1,024,032
Oct 16, 202528.7329.2528.5929.2528.880.48%772,828
Oct 15, 202528.9429.3628.9129.1128.740.94%1,075,802
Oct 14, 202528.4528.9628.4428.8428.471.87%864,388
Oct 13, 202528.2128.3528.1628.3127.950.35%446,763
Oct 10, 202528.0828.3528.0828.2127.850.39%560,599
Oct 9, 202527.9328.1827.8728.1027.740.64%610,917
Oct 8, 202527.6428.0727.6427.9227.561.45%541,209