Endesa, S.A. (BME:ELE)
Spain
· Delayed Price · Currency is EUR 30.61
0.00 (0.00%)
At close: Dec 5, 2025
Endesa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.61 | 30.66 | 30.37 | 30.61 | 30.61 | - | 803,383 |
| Dec 4, 2025 | 30.71 | 30.77 | 30.44 | 30.61 | 30.61 | -0.52% | 593,219 |
| Dec 3, 2025 | 30.92 | 30.98 | 30.66 | 30.77 | 30.77 | -0.77% | 859,713 |
| Dec 2, 2025 | 30.96 | 31.10 | 30.85 | 31.01 | 31.01 | 0.62% | 852,581 |
| Dec 1, 2025 | 31.03 | 31.30 | 30.70 | 30.82 | 30.82 | -1.41% | 623,548 |
| Nov 28, 2025 | 31.33 | 31.33 | 31.03 | 31.26 | 31.26 | 0.06% | 434,423 |
| Nov 27, 2025 | 31.25 | 31.48 | 31.14 | 31.24 | 31.24 | 0.13% | 327,718 |
| Nov 26, 2025 | 30.49 | 31.21 | 30.37 | 31.20 | 31.20 | 2.16% | 698,487 |
| Nov 25, 2025 | 30.85 | 30.92 | 30.44 | 30.54 | 30.54 | -0.33% | 676,100 |
| Nov 24, 2025 | 31.07 | 31.09 | 30.64 | 30.64 | 30.64 | -0.78% | 3,164,804 |
| Nov 21, 2025 | 31.28 | 31.33 | 30.88 | 30.88 | 30.88 | -1.50% | 868,222 |
| Nov 20, 2025 | 30.80 | 31.46 | 30.80 | 31.35 | 31.35 | 2.18% | 811,880 |
| Nov 19, 2025 | 31.37 | 31.55 | 30.68 | 30.68 | 30.68 | -3.97% | 1,047,937 |
| Nov 18, 2025 | 31.99 | 32.26 | 31.95 | 31.95 | 31.95 | -0.56% | 687,377 |
| Nov 17, 2025 | 31.78 | 32.23 | 31.75 | 32.13 | 32.13 | -0.03% | 641,550 |
| Nov 14, 2025 | 32.09 | 32.20 | 31.89 | 32.14 | 32.14 | 0.34% | 542,758 |
| Nov 13, 2025 | 32.34 | 32.51 | 32.02 | 32.03 | 32.03 | -0.53% | 799,740 |
| Nov 12, 2025 | 32.00 | 32.23 | 31.97 | 32.20 | 32.20 | 0.85% | 547,381 |
| Nov 11, 2025 | 31.82 | 32.14 | 31.66 | 31.93 | 31.93 | 0.69% | 527,057 |
| Nov 10, 2025 | 31.71 | 31.90 | 31.57 | 31.71 | 31.71 | 0.13% | 638,888 |
| Nov 7, 2025 | 32.00 | 32.00 | 31.60 | 31.67 | 31.67 | -0.94% | 628,450 |
| Nov 6, 2025 | 31.98 | 31.99 | 31.66 | 31.97 | 31.97 | 0.41% | 617,701 |
| Nov 5, 2025 | 31.86 | 31.94 | 31.66 | 31.84 | 31.84 | -0.09% | 583,705 |
| Nov 4, 2025 | 31.40 | 31.87 | 31.20 | 31.87 | 31.87 | 1.17% | 659,291 |
| Nov 3, 2025 | 31.10 | 31.56 | 31.00 | 31.50 | 31.50 | 1.32% | 879,158 |
| Oct 31, 2025 | 31.15 | 31.22 | 30.83 | 31.09 | 31.09 | -0.48% | 865,559 |
| Oct 30, 2025 | 30.87 | 31.33 | 30.62 | 31.24 | 31.24 | 1.76% | 830,079 |
| Oct 29, 2025 | 30.01 | 30.74 | 29.98 | 30.70 | 30.70 | 1.76% | 801,014 |
| Oct 28, 2025 | 29.58 | 30.21 | 29.58 | 30.17 | 30.17 | 2.03% | 1,200,759 |
| Oct 27, 2025 | 29.27 | 29.63 | 29.17 | 29.57 | 29.57 | 1.02% | 1,038,718 |
| Oct 24, 2025 | 29.18 | 29.33 | 28.93 | 29.27 | 29.27 | 0.24% | 560,486 |
| Oct 23, 2025 | 28.87 | 29.37 | 28.87 | 29.20 | 29.20 | 1.00% | 886,336 |
| Oct 22, 2025 | 29.17 | 29.48 | 28.85 | 28.91 | 28.91 | -0.76% | 1,062,017 |
| Oct 21, 2025 | 29.38 | 29.56 | 29.13 | 29.13 | 29.13 | -0.92% | 972,094 |
| Oct 20, 2025 | 29.31 | 29.70 | 29.24 | 29.40 | 29.40 | 0.41% | 989,548 |
| Oct 17, 2025 | 29.38 | 29.40 | 29.02 | 29.28 | 29.28 | 0.10% | 1,024,032 |
| Oct 16, 2025 | 28.73 | 29.25 | 28.59 | 29.25 | 29.25 | 0.48% | 772,828 |
| Oct 15, 2025 | 28.94 | 29.36 | 28.91 | 29.11 | 29.11 | 0.94% | 1,075,802 |
| Oct 14, 2025 | 28.45 | 28.96 | 28.44 | 28.84 | 28.84 | 1.87% | 864,388 |
| Oct 13, 2025 | 28.21 | 28.35 | 28.16 | 28.31 | 28.31 | 0.35% | 446,763 |
| Oct 10, 2025 | 28.08 | 28.35 | 28.08 | 28.21 | 28.21 | 0.39% | 560,599 |
| Oct 9, 2025 | 27.93 | 28.18 | 27.87 | 28.10 | 28.10 | 0.64% | 610,917 |
| Oct 8, 2025 | 27.64 | 28.07 | 27.64 | 27.92 | 27.92 | 1.45% | 541,209 |
| Oct 7, 2025 | 27.65 | 27.71 | 27.30 | 27.52 | 27.52 | -0.76% | 694,199 |
| Oct 6, 2025 | 27.71 | 27.90 | 27.55 | 27.73 | 27.73 | 0.33% | 617,939 |
| Oct 3, 2025 | 27.41 | 27.71 | 27.35 | 27.64 | 27.64 | 0.99% | 517,522 |
| Oct 2, 2025 | 27.39 | 27.40 | 27.11 | 27.37 | 27.37 | -0.47% | 492,209 |
| Oct 1, 2025 | 27.20 | 27.51 | 27.03 | 27.50 | 27.50 | 1.07% | 618,847 |
| Sep 30, 2025 | 26.84 | 27.23 | 26.65 | 27.21 | 27.21 | 1.11% | 785,505 |
| Sep 29, 2025 | 26.83 | 26.92 | 26.69 | 26.91 | 26.91 | 0.49% | 410,289 |
| Sep 26, 2025 | 26.73 | 26.90 | 26.67 | 26.78 | 26.78 | 0.49% | 579,402 |
| Sep 25, 2025 | 26.56 | 26.80 | 26.47 | 26.65 | 26.65 | 0.38% | 547,582 |
| Sep 24, 2025 | 26.56 | 26.72 | 26.47 | 26.55 | 26.55 | 0.72% | 594,019 |
| Sep 23, 2025 | 26.46 | 26.82 | 26.36 | 26.36 | 26.36 | -0.79% | 725,481 |
| Sep 22, 2025 | 26.43 | 26.81 | 26.37 | 26.57 | 26.57 | 0.45% | 491,497 |
| Sep 19, 2025 | 26.17 | 26.45 | 26.07 | 26.45 | 26.45 | 0.72% | 2,816,460 |
| Sep 18, 2025 | 26.19 | 26.41 | 26.07 | 26.26 | 26.26 | 0.34% | 452,947 |
| Sep 17, 2025 | 26.35 | 26.47 | 26.16 | 26.17 | 26.17 | -1.25% | 558,637 |
| Sep 16, 2025 | 26.78 | 26.78 | 26.44 | 26.50 | 26.50 | -0.93% | 1,326,638 |
| Sep 15, 2025 | 26.65 | 26.75 | 26.47 | 26.75 | 26.75 | 0.64% | 670,322 |
| Sep 12, 2025 | 26.50 | 26.74 | 26.42 | 26.58 | 26.58 | 0.49% | 1,067,510 |
| Sep 11, 2025 | 26.04 | 26.45 | 26.04 | 26.45 | 26.45 | 1.89% | 901,122 |
| Sep 10, 2025 | 26.03 | 26.10 | 25.91 | 25.96 | 25.96 | 0.19% | 422,913 |
| Sep 9, 2025 | 25.89 | 26.00 | 25.85 | 25.91 | 25.91 | 0.27% | 499,052 |
| Sep 8, 2025 | 25.75 | 25.88 | 25.65 | 25.84 | 25.84 | 0.39% | 264,374 |
| Sep 5, 2025 | 25.56 | 25.74 | 25.56 | 25.74 | 25.74 | 0.74% | 344,316 |
| Sep 4, 2025 | 25.56 | 25.84 | 25.55 | 25.55 | 25.55 | -0.20% | 457,845 |
| Sep 3, 2025 | 25.40 | 25.66 | 25.25 | 25.60 | 25.60 | -0.08% | 862,347 |
| Sep 2, 2025 | 25.76 | 25.83 | 25.56 | 25.62 | 25.62 | -0.93% | 517,248 |
| Sep 1, 2025 | 26.05 | 26.06 | 25.85 | 25.86 | 25.86 | -0.69% | 381,516 |
| Aug 29, 2025 | 26.08 | 26.17 | 25.94 | 26.04 | 26.04 | -0.50% | 525,943 |
| Aug 28, 2025 | 26.43 | 26.43 | 26.01 | 26.17 | 26.17 | -0.87% | 329,798 |
| Aug 27, 2025 | 26.60 | 26.74 | 26.32 | 26.40 | 26.40 | -0.56% | 489,257 |
| Aug 26, 2025 | 26.50 | 26.81 | 26.42 | 26.55 | 26.55 | 0.04% | 905,651 |
| Aug 25, 2025 | 26.61 | 26.65 | 26.35 | 26.54 | 26.54 | -0.71% | 361,161 |
| Aug 22, 2025 | 26.65 | 27.00 | 26.65 | 26.73 | 26.73 | -0.07% | 383,363 |
| Aug 21, 2025 | 26.75 | 26.80 | 26.63 | 26.75 | 26.75 | 0.34% | 441,820 |
| Aug 20, 2025 | 26.49 | 26.76 | 26.47 | 26.66 | 26.66 | 1.18% | 522,482 |
| Aug 19, 2025 | 26.36 | 26.51 | 26.34 | 26.35 | 26.35 | -0.11% | 569,047 |
| Aug 18, 2025 | 26.53 | 26.68 | 26.30 | 26.38 | 26.38 | -0.68% | 424,819 |
| Aug 15, 2025 | 26.42 | 26.56 | 26.16 | 26.56 | 26.56 | 0.61% | 726,042 |
| Aug 14, 2025 | 25.91 | 26.40 | 25.91 | 26.40 | 26.40 | 1.81% | 570,666 |
| Aug 13, 2025 | 25.74 | 26.05 | 25.74 | 25.93 | 25.93 | 1.01% | 466,633 |
| Aug 12, 2025 | 25.73 | 25.90 | 25.65 | 25.67 | 25.67 | 0.12% | 564,582 |
| Aug 11, 2025 | 25.54 | 25.65 | 25.49 | 25.64 | 25.64 | 0.59% | 493,748 |
| Aug 8, 2025 | 25.65 | 25.87 | 25.49 | 25.49 | 25.49 | -0.20% | 532,687 |
| Aug 7, 2025 | 25.46 | 25.58 | 25.17 | 25.54 | 25.54 | -0.85% | 936,252 |
| Aug 6, 2025 | 25.58 | 25.79 | 25.51 | 25.76 | 25.76 | 0.66% | 455,135 |
| Aug 5, 2025 | 25.70 | 25.70 | 25.49 | 25.59 | 25.59 | -0.08% | 541,810 |
| Aug 4, 2025 | 25.33 | 25.61 | 25.33 | 25.61 | 25.61 | 0.95% | 908,615 |
| Aug 1, 2025 | 25.18 | 25.50 | 25.16 | 25.37 | 25.37 | 0.08% | 790,643 |
| Jul 31, 2025 | 25.66 | 25.74 | 25.28 | 25.35 | 25.35 | -1.13% | 1,484,172 |
| Jul 30, 2025 | 25.26 | 25.71 | 25.15 | 25.64 | 25.64 | 1.58% | 796,975 |
| Jul 29, 2025 | 24.43 | 25.31 | 23.76 | 25.24 | 25.24 | -1.17% | 1,545,398 |
| Jul 28, 2025 | 25.54 | 25.74 | 25.50 | 25.54 | 25.54 | - | 779,481 |
| Jul 25, 2025 | 25.57 | 25.68 | 25.35 | 25.54 | 25.54 | 0.04% | 686,354 |
| Jul 24, 2025 | 25.49 | 25.77 | 25.47 | 25.53 | 25.53 | 0.31% | 1,066,469 |
| Jul 23, 2025 | 26.30 | 26.30 | 25.45 | 25.45 | 25.45 | -3.60% | 1,414,038 |
| Jul 22, 2025 | 26.10 | 26.40 | 26.08 | 26.40 | 26.40 | 1.15% | 446,048 |
| Jul 21, 2025 | 25.94 | 26.10 | 25.87 | 26.10 | 26.10 | 0.73% | 660,706 |