Endesa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.30	38.65	38.21	38.42	38.42	0.87%	455,213
Apr 27, 2026	38.26	38.45	38.08	38.09	38.09	-0.94%	459,014
Apr 24, 2026	38.43	38.70	38.40	38.45	38.45	-0.39%	341,740
Apr 23, 2026	38.36	38.73	38.23	38.60	38.60	0.60%	504,909
Apr 22, 2026	38.00	38.62	37.93	38.37	38.37	0.92%	797,719
Apr 21, 2026	37.60	38.04	37.60	38.02	38.02	1.17%	639,708
Apr 20, 2026	37.10	37.58	36.95	37.58	37.58	1.90%	768,483
Apr 17, 2026	36.70	37.25	36.56	36.88	36.88	0.16%	1,242,377
Apr 16, 2026	36.78	36.96	36.43	36.82	36.82	-0.46%	819,151
Apr 15, 2026	37.57	37.67	36.94	36.99	36.99	-1.31%	724,619
Apr 14, 2026	37.91	38.19	37.48	37.48	37.48	-1.39%	799,720
Apr 13, 2026	38.48	38.54	37.91	38.01	38.01	-1.35%	477,911
Apr 10, 2026	38.30	38.66	38.12	38.53	38.53	0.26%	437,397
Apr 9, 2026	37.97	38.43	37.94	38.43	38.43	1.72%	729,822
Apr 8, 2026	38.05	38.11	36.96	37.78	37.78	0.40%	1,097,902
Apr 7, 2026	37.37	37.84	37.07	37.63	37.63	0.24%	1,089,113
Apr 2, 2026	36.64	37.54	36.64	37.54	37.54	1.79%	755,378
Apr 1, 2026	36.55	36.96	36.44	36.88	36.88	2.22%	766,345
Mar 31, 2026	36.00	36.35	35.90	36.08	36.08	0.36%	1,026,978
Mar 30, 2026	34.98	36.01	34.98	35.95	35.95	3.01%	1,051,811
Mar 27, 2026	34.96	35.17	34.53	34.90	34.90	0.23%	740,556
Mar 26, 2026	34.73	35.05	34.63	34.82	34.82	-0.11%	704,993
Mar 25, 2026	34.75	35.00	34.63	34.86	34.86	0.61%	1,019,295
Mar 24, 2026	34.25	34.73	34.22	34.65	34.65	1.35%	601,588
Mar 23, 2026	34.00	35.02	33.65	34.19	34.19	-1.47%	1,149,066
Mar 20, 2026	35.58	35.61	34.54	34.70	34.70	-1.67%	6,643,267
Mar 19, 2026	35.09	35.45	35.08	35.29	35.29	-0.40%	1,105,872
Mar 18, 2026	35.89	35.89	35.19	35.43	35.43	-1.03%	1,075,411
Mar 17, 2026	35.35	35.95	35.32	35.80	35.80	1.36%	875,495
Mar 16, 2026	35.19	35.66	35.09	35.32	35.32	0.06%	888,507
Mar 13, 2026	34.85	35.59	34.59	35.30	35.30	1.55%	1,016,790
Mar 12, 2026	34.26	34.84	34.12	34.76	34.76	1.76%	1,482,714
Mar 11, 2026	33.88	34.38	33.88	34.16	34.16	-	1,299,328
Mar 10, 2026	34.10	34.52	33.89	34.16	34.16	1.67%	1,575,663
Mar 9, 2026	33.10	33.78	32.81	33.60	33.60	1.02%	1,520,007
Mar 6, 2026	33.17	33.56	32.95	33.26	33.26	0.70%	1,137,577
Mar 5, 2026	33.41	33.52	32.93	33.03	33.03	-0.78%	933,366
Mar 4, 2026	32.50	33.55	32.40	33.29	33.29	2.05%	1,752,015
Mar 3, 2026	33.87	33.98	32.36	32.62	32.62	-4.95%	1,920,074
Mar 2, 2026	34.33	34.55	33.93	34.32	34.32	-0.72%	1,032,455
Feb 27, 2026	34.84	35.15	34.20	34.57	34.57	-1.14%	1,722,653
Feb 26, 2026	35.19	35.42	34.82	34.97	34.97	-0.63%	968,635
Feb 25, 2026	34.77	35.37	34.64	35.19	35.19	2.65%	1,166,463
Feb 24, 2026	32.97	34.46	32.97	34.28	34.28	7.09%	2,678,533
Feb 23, 2026	31.58	32.37	31.58	32.01	32.01	1.72%	1,293,788
Feb 20, 2026	31.33	31.65	31.14	31.47	31.47	0.13%	1,151,690
Feb 19, 2026	32.20	32.31	31.26	31.43	31.43	-3.68%	1,465,738
Feb 18, 2026	32.14	32.91	32.03	32.63	32.63	1.87%	1,263,215
Feb 17, 2026	31.73	32.53	31.68	32.03	32.03	1.23%	1,356,722
Feb 16, 2026	31.58	31.64	31.13	31.64	31.64	0.06%	674,838
Feb 13, 2026	32.00	32.03	31.07	31.62	31.62	-1.71%	939,954
Feb 12, 2026	32.80	32.84	31.59	32.17	32.17	-1.32%	778,619
Feb 11, 2026	32.00	32.66	31.93	32.60	32.60	2.26%	909,009
Feb 10, 2026	31.99	32.00	31.64	31.88	31.88	-0.06%	690,366
Feb 9, 2026	31.80	31.99	31.62	31.90	31.90	0.50%	461,202
Feb 6, 2026	31.50	32.05	31.40	31.74	31.74	0.92%	747,034
Feb 5, 2026	30.72	31.45	30.72	31.45	31.45	0.32%	607,182
Feb 4, 2026	31.22	31.62	31.17	31.35	31.35	0.32%	913,990
Feb 3, 2026	30.66	31.25	30.48	31.25	31.25	1.92%	825,751
Feb 2, 2026	31.00	31.14	30.56	30.66	30.66	-1.38%	635,388
Jan 30, 2026	31.00	31.21	30.85	31.09	31.09	0.32%	690,881
Jan 29, 2026	31.02	31.35	30.86	30.99	30.99	-0.32%	596,196
Jan 28, 2026	31.07	31.43	30.74	31.09	31.09	0.32%	445,499
Jan 27, 2026	30.80	31.12	30.60	30.99	30.99	0.71%	760,614
Jan 26, 2026	30.48	30.90	30.37	30.77	30.77	1.45%	512,291
Jan 23, 2026	30.48	30.48	30.16	30.33	30.33	-0.36%	369,348
Jan 22, 2026	30.51	30.74	30.22	30.44	30.44	0.43%	534,511
Jan 21, 2026	30.22	30.59	30.11	30.31	30.31	0.60%	654,378
Jan 20, 2026	30.30	30.43	29.82	30.13	30.13	-1.05%	770,200
Jan 19, 2026	30.67	30.92	30.39	30.45	30.45	-1.39%	820,250
Jan 16, 2026	30.69	30.94	30.60	30.88	30.88	0.55%	512,731
Jan 15, 2026	30.69	30.87	30.37	30.71	30.71	0.62%	456,119
Jan 14, 2026	30.11	30.62	30.11	30.52	30.52	1.87%	836,683
Jan 13, 2026	30.68	30.72	29.78	29.96	29.96	-2.25%	1,073,164
Jan 12, 2026	30.96	30.97	30.47	30.65	30.65	-1.29%	860,843
Jan 9, 2026	30.88	31.05	30.67	31.05	31.05	0.42%	564,929
Jan 8, 2026	31.26	31.37	30.61	30.92	30.92	-2.61%	828,041
Jan 7, 2026	31.47	32.02	31.39	31.75	31.35	1.28%	1,476,721
Jan 6, 2026	31.23	31.65	31.07	31.35	30.95	0.38%	791,401
Jan 5, 2026	31.18	31.40	30.77	31.23	30.83	0.32%	1,552,707
Jan 2, 2026	30.60	31.22	30.60	31.13	30.73	1.63%	877,514
Dec 31, 2025	30.88	30.89	30.63	30.63	30.24	-0.33%	279,387
Dec 30, 2025	30.68	30.79	30.57	30.73	30.34	0.10%	456,623
Dec 29, 2025	30.45	30.70	30.34	30.70	30.31	0.49%	586,143
Dec 24, 2025	30.77	30.77	30.55	30.55	30.16	-0.33%	71,094
Dec 23, 2025	30.73	30.84	30.59	30.65	30.26	-0.33%	501,877
Dec 22, 2025	30.82	30.83	30.56	30.75	30.36	-0.87%	556,573
Dec 19, 2025	30.68	31.02	30.66	31.02	30.62	1.11%	2,353,265
Dec 18, 2025	30.59	30.85	30.39	30.68	30.29	0.66%	841,598
Dec 17, 2025	30.80	30.80	30.39	30.48	30.09	-0.72%	681,202
Dec 16, 2025	30.89	30.91	30.64	30.70	30.31	-0.49%	644,175
Dec 15, 2025	30.66	31.04	30.61	30.85	30.46	1.25%	461,490
Dec 12, 2025	30.22	30.47	30.16	30.47	30.08	0.93%	480,318
Dec 11, 2025	30.31	30.38	29.99	30.19	29.80	-0.79%	803,873
Dec 10, 2025	30.80	30.83	30.32	30.43	30.04	-1.14%	600,163
Dec 9, 2025	31.00	31.16	30.78	30.78	30.39	-0.81%	729,649
Dec 8, 2025	30.58	31.23	30.58	31.03	30.63	1.37%	739,974
Dec 5, 2025	30.61	30.66	30.37	30.61	30.22	-	803,383
Dec 4, 2025	30.71	30.77	30.44	30.61	30.22	-0.52%	593,219
Dec 3, 2025	30.92	30.98	30.66	30.77	30.38	-0.77%	859,713