Endesa, S.A. (ETR:ENA)
Germany
· Delayed Price · Currency is EUR 30.80
-0.09 (-0.29%)
At close: Dec 3, 2025
Endesa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | -0.88% | 125 |
| Dec 3, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.29% | 1 |
| Dec 2, 2025 | 30.94 | 30.94 | 30.89 | 30.89 | 30.89 | -1.03% | 21 |
| Dec 1, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | -0.03% | 24 |
| Nov 28, 2025 | 31.30 | 31.30 | 31.22 | 31.22 | 31.22 | -0.10% | 131 |
| Nov 27, 2025 | 31.38 | 31.39 | 31.25 | 31.25 | 31.25 | 0.32% | 800 |
| Nov 26, 2025 | 30.69 | 31.15 | 30.68 | 31.15 | 31.15 | 0.94% | 1,467 |
| Nov 24, 2025 | 30.98 | 30.98 | 30.86 | 30.86 | 30.86 | -0.55% | 1,713 |
| Nov 21, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -0.96% | 17 |
| Nov 20, 2025 | 30.94 | 31.35 | 30.93 | 31.33 | 31.33 | 1.85% | 601 |
| Nov 19, 2025 | 31.58 | 31.58 | 30.76 | 30.76 | 30.76 | -3.91% | 5,542 |
| Nov 18, 2025 | 32.04 | 32.19 | 32.00 | 32.01 | 32.01 | 0.41% | 5,602 |
| Nov 17, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | -0.87% | 13 |
| Nov 14, 2025 | 32.05 | 32.05 | 31.87 | 32.16 | 32.16 | -0.99% | 175 |
| Nov 13, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | 1.12% | 36 |
| Nov 12, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 1.04% | 3 |
| Nov 10, 2025 | 31.86 | 31.92 | 31.73 | 31.79 | 31.79 | 0.19% | 1,337 |
| Nov 7, 2025 | 31.94 | 31.94 | 31.73 | 31.73 | 31.73 | -0.78% | 14 |
| Nov 6, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 0.50% | 13 |
| Nov 5, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | -0.03% | 11 |
| Nov 4, 2025 | 31.33 | 31.83 | 31.30 | 31.83 | 31.83 | 2.55% | 1,263 |
| Nov 3, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.36% | 48 |
| Oct 31, 2025 | 31.12 | 31.14 | 30.93 | 30.93 | 30.93 | -1.12% | 39 |
| Oct 30, 2025 | 30.73 | 31.28 | 30.73 | 31.28 | 31.28 | 3.06% | 183 |
| Oct 29, 2025 | 30.16 | 30.35 | 30.01 | 30.35 | 30.35 | 0.66% | 837 |
| Oct 28, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 1.93% | 501 |
| Oct 27, 2025 | 29.20 | 29.58 | 29.20 | 29.58 | 29.58 | 1.23% | 72 |
| Oct 23, 2025 | 29.01 | 29.22 | 28.85 | 29.22 | 29.22 | 0.55% | 1,008 |
| Oct 22, 2025 | 29.25 | 29.25 | 29.06 | 29.06 | 29.06 | -0.58% | 39 |
| Oct 21, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -1.05% | 56 |
| Oct 20, 2025 | 29.32 | 29.63 | 29.32 | 29.54 | 29.54 | 0.44% | 437 |
| Oct 17, 2025 | 29.23 | 29.41 | 29.23 | 29.41 | 29.41 | 0.58% | 55 |
| Oct 16, 2025 | 28.85 | 29.24 | 28.85 | 29.24 | 29.24 | -0.24% | 940 |
| Oct 15, 2025 | 28.98 | 29.31 | 28.98 | 29.31 | 29.31 | 2.09% | 294 |
| Oct 14, 2025 | 28.49 | 28.85 | 28.49 | 28.71 | 28.71 | 1.63% | 2,060 |
| Oct 13, 2025 | 28.10 | 28.35 | 28.10 | 28.25 | 28.25 | 0.07% | 669 |
| Oct 10, 2025 | 28.20 | 28.23 | 28.20 | 28.23 | 28.23 | 0.11% | 28 |
| Oct 9, 2025 | 28.02 | 28.20 | 28.02 | 28.20 | 28.20 | 0.61% | 1,117 |
| Oct 8, 2025 | 28.00 | 28.03 | 28.00 | 28.03 | 28.03 | 1.15% | 962 |
| Oct 7, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -0.29% | 101 |
| Oct 6, 2025 | 27.54 | 27.79 | 27.54 | 27.79 | 27.79 | 0.69% | 3,001 |
| Oct 3, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.95% | 10 |
| Oct 1, 2025 | 27.28 | 27.34 | 27.03 | 27.34 | 27.34 | 1.45% | 385 |
| Sep 29, 2025 | 26.83 | 26.95 | 26.83 | 26.95 | 26.95 | 0.48% | 489 |
| Sep 26, 2025 | 26.81 | 26.82 | 26.81 | 26.82 | 26.82 | 0.15% | 333 |
| Sep 25, 2025 | 26.43 | 26.78 | 26.43 | 26.78 | 26.78 | 0.49% | 130 |
| Sep 24, 2025 | 26.69 | 26.69 | 26.65 | 26.65 | 26.65 | 0.30% | 301 |
| Sep 23, 2025 | 26.74 | 26.74 | 26.57 | 26.57 | 26.57 | -0.64% | 23 |
| Sep 22, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 1.83% | 1 |
| Sep 18, 2025 | 26.10 | 26.26 | 26.10 | 26.26 | 26.26 | -1.46% | 971 |
| Sep 16, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.38% | 4 |
| Sep 15, 2025 | 26.59 | 26.59 | 26.55 | 26.55 | 26.55 | -0.08% | 61 |
| Sep 12, 2025 | 26.63 | 26.63 | 26.47 | 26.57 | 26.57 | 0.87% | 825 |
| Sep 11, 2025 | 26.31 | 26.34 | 26.31 | 26.34 | 26.34 | 1.27% | 685 |
| Sep 10, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - | 100 |
| Sep 9, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 1.17% | 56 |
| Sep 8, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.89% | 1 |
| Sep 1, 2025 | 26.07 | 26.07 | 26.07 | 25.94 | 25.94 | -0.95% | 596 |
| Aug 28, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.64% | 30 |
| Aug 27, 2025 | 26.64 | 26.64 | 26.62 | 26.36 | 26.36 | -1.31% | 1,030 |
| Aug 26, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.75% | 570 |
| Aug 25, 2025 | 26.66 | 26.69 | 26.46 | 26.51 | 26.51 | -1.19% | 149 |
| Aug 21, 2025 | 26.81 | 26.83 | 26.81 | 26.83 | 26.83 | 1.17% | 7,080 |
| Aug 20, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -0.11% | 1 |
| Aug 19, 2025 | 26.38 | 26.55 | 26.38 | 26.55 | 26.55 | -0.04% | 15 |
| Aug 18, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.64% | 5 |
| Aug 15, 2025 | 26.37 | 26.41 | 26.37 | 26.39 | 26.39 | 1.50% | 23 |
| Aug 14, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.15% | 4,000 |
| Aug 13, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 1.88% | 10 |
| Aug 11, 2025 | 25.48 | 25.56 | 25.48 | 25.56 | 25.56 | -1.50% | 2 |
| Aug 8, 2025 | 25.68 | 25.95 | 25.59 | 25.95 | 25.95 | 2.25% | 2,110 |
| Aug 7, 2025 | 25.36 | 25.36 | 25.36 | 25.38 | 25.38 | -0.74% | 601 |
| Aug 6, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.20% | 1 |
| Aug 5, 2025 | 25.59 | 25.62 | 25.59 | 25.62 | 25.62 | 0.23% | 305 |
| Aug 4, 2025 | 25.39 | 25.56 | 25.39 | 25.56 | 25.56 | 1.23% | 153 |
| Aug 1, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.88% | 27 |
| Jul 31, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - | - |
| Jul 30, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - | - |
| Jul 29, 2025 | 24.94 | 25.13 | 24.94 | 25.03 | 25.03 | -2.30% | 27 |
| Jul 28, 2025 | 25.63 | 25.63 | 25.58 | 25.62 | 25.62 | -0.43% | 1,114 |
| Jul 25, 2025 | 25.58 | 25.73 | 25.57 | 25.73 | 25.73 | 2.80% | 468 |
| Jul 24, 2025 | 25.52 | 25.52 | 25.03 | 25.03 | 25.03 | -3.32% | 20 |
| Jul 23, 2025 | 25.91 | 25.91 | 25.89 | 25.89 | 25.89 | -2.92% | 176 |
| Jul 22, 2025 | 26.10 | 26.67 | 26.10 | 26.67 | 26.67 | 2.77% | 200 |
| Jul 21, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.78% | 1 |
| Jul 18, 2025 | 26.07 | 26.07 | 25.75 | 25.75 | 25.75 | - | 132 |
| Jul 17, 2025 | 25.80 | 25.95 | 25.75 | 25.75 | 25.75 | - | 545 |
| Jul 16, 2025 | 26.06 | 26.06 | 25.75 | 25.75 | 25.75 | -1.00% | 243 |
| Jul 15, 2025 | 26.24 | 26.24 | 26.01 | 26.01 | 26.01 | 0.35% | 30 |
| Jul 14, 2025 | 26.00 | 26.00 | 25.92 | 25.92 | 25.92 | -2.92% | 119 |
| Jul 11, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 1.64% | - |
| Jul 10, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -0.91% | 3 |
| Jul 9, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.76% | 150 |
| Jul 8, 2025 | 26.34 | 26.50 | 26.31 | 26.31 | 26.31 | -2.30% | 179 |
| Jul 7, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -0.26% | 2 |
| Jul 4, 2025 | 26.81 | 27.00 | 26.79 | 27.00 | 27.00 | 0.33% | 43 |
| Jul 2, 2025 | 27.19 | 27.19 | 26.91 | 26.91 | 26.91 | -0.70% | 507 |
| Jul 1, 2025 | 27.07 | 27.10 | 27.01 | 27.10 | 27.10 | 2.69% | 75 |
| Jun 27, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -4.63% | 230 |
| Jun 25, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.01 | -0.40% | 1 |