Skip to main content
Endesa, S.A. (ETR:ENA)
Germany flag Germany · Delayed Price · Currency is EUR
33.34
+0.29 (0.88%)
At close: Mar 6, 2026

Endesa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202633.0533.0533.0533.0533.05-1.28%60
Mar 4, 202632.7833.4832.7833.4833.48-2.50%4,562
Mar 2, 202634.1534.3434.1534.3434.34-0.67%597
Feb 27, 202634.9034.9834.5734.5734.57-1.40%943
Feb 26, 202635.2235.5935.0635.0635.062.75%312
Feb 24, 202633.1434.1333.1434.1234.126.46%2,355
Feb 23, 202631.7732.2731.7732.0532.052.69%2,833
Feb 20, 202631.2131.2131.2131.2131.21-0.86%2
Feb 19, 202631.6231.6231.4831.4831.48-3.76%4,632
Feb 18, 202632.7132.7132.7132.7132.714.50%74
Feb 16, 202631.3031.3031.3031.3031.300.03%11
Feb 13, 202631.8831.8831.2631.2931.29-1.48%3,702
Feb 12, 202631.8331.8331.7631.7631.76-0.75%2,510
Feb 11, 202632.0032.0032.0032.0032.000.60%1
Feb 10, 202631.8131.8131.8131.8131.810.60%4
Feb 9, 202631.6231.6231.6231.6231.62-1.03%15
Feb 6, 202631.9331.9531.9331.9531.952.63%2,083
Feb 5, 202631.1331.1331.1331.1331.13-0.57%219
Feb 4, 202631.2631.3131.2631.3131.311.56%39
Feb 3, 202630.8230.8330.8230.8330.830.39%675
Feb 2, 202631.1031.1030.7130.7130.71-1.51%476
Jan 29, 202631.1831.1831.1831.1831.181.27%220
Jan 28, 202631.0331.0330.7930.7930.790.26%589
Jan 27, 202630.7130.7130.7130.7130.711.02%259
Jan 23, 202630.4030.4030.4030.4030.40-0.65%9
Jan 22, 202630.6030.6030.6030.6030.600.46%3
Jan 21, 202630.3830.4630.3830.4630.461.80%279
Jan 20, 202630.0330.0329.9229.9229.92-2.32%670
Jan 19, 202630.7630.7630.6330.6330.63-0.55%268
Jan 16, 202630.9530.9530.8030.8030.801.12%669
Jan 15, 202630.4630.4630.4630.4630.460.33%20
Jan 14, 202630.3630.3630.3630.3630.36-1.11%372
Jan 13, 202630.7030.7030.7030.7030.70-0.39%9
Jan 12, 202630.8230.8230.8230.8230.820.26%1
Jan 9, 202630.7430.7430.7430.7430.74-2.97%26
Jan 7, 202631.6331.9331.6331.6831.28-205
Jan 6, 202631.2031.6831.2031.6831.281.77%675
Jan 2, 202630.7531.1330.7531.1330.731.40%22
Dec 30, 202530.6030.7030.6030.7030.310.66%31
Dec 29, 202530.4530.5530.4530.5030.11-892
Dec 23, 202530.7730.7730.5030.5030.11-398
Dec 22, 202530.6530.6530.5030.5030.11-0.46%200
Dec 17, 202530.6830.6830.5430.6430.25-28
Dec 16, 202530.2530.2530.2530.6430.250.03%305
Dec 15, 202530.6330.6330.6330.6330.240.79%19
Dec 12, 202530.2730.4030.2730.3930.001.47%333
Dec 11, 202529.9529.9529.9529.9529.57-1.58%500
Dec 10, 202530.8130.8130.4330.4330.04-1.55%2,097
Dec 9, 202531.0331.0330.9130.9130.510.52%69
Dec 8, 202530.7530.7530.7530.7530.360.72%4
Dec 5, 202530.5330.5330.5330.5330.14-0.88%125
Dec 3, 202530.8030.8030.8030.8030.41-0.29%1
Dec 2, 202530.9430.9430.8930.8930.50-1.03%21
Dec 1, 202531.2131.2131.2131.2130.81-0.03%24
Nov 28, 202531.3031.3031.2231.2230.82-0.10%131
Nov 27, 202531.3831.3931.2531.2530.850.32%800
Nov 26, 202530.6931.1530.6831.1530.750.94%1,467
Nov 24, 202530.9830.9830.8630.8630.47-0.55%1,713
Nov 21, 202531.0331.0331.0331.0330.63-0.96%17
Nov 20, 202530.9431.3530.9331.3330.931.85%601
Nov 19, 202531.5831.5830.7630.7630.37-3.91%5,542
Nov 18, 202532.0432.1932.0032.0131.600.41%5,602
Nov 17, 202531.8831.8831.8831.8831.47-0.87%13
Nov 14, 202532.0532.0531.8732.1631.75-0.99%175
Nov 13, 202532.4832.4832.4832.4832.061.12%36
Nov 12, 202532.1232.1232.1232.1231.711.04%3
Nov 10, 202531.8631.9231.7331.7931.380.19%1,337
Nov 7, 202531.9431.9431.7331.7331.32-0.78%14
Nov 6, 202531.9831.9831.9831.9831.570.50%13
Nov 5, 202531.8231.8231.8231.8231.41-0.03%11
Nov 4, 202531.3331.8331.3031.8331.422.55%1,263
Nov 3, 202531.0431.0431.0431.0430.640.36%48
Oct 31, 202531.1231.1430.9330.9330.53-1.12%39
Oct 30, 202530.7331.2830.7331.2830.883.06%183
Oct 29, 202530.1630.3530.0130.3529.960.66%837
Oct 28, 202530.1530.1530.1530.1529.761.93%501
Oct 27, 202529.2029.5829.2029.5829.201.23%72
Oct 23, 202529.0129.2228.8529.2228.850.55%1,008
Oct 22, 202529.2529.2529.0629.0628.69-0.58%39
Oct 21, 202529.2329.2329.2329.2328.86-1.05%56
Oct 20, 202529.3229.6329.3229.5429.160.44%437
Oct 17, 202529.2329.4129.2329.4129.030.58%55
Oct 16, 202528.8529.2428.8529.2428.87-0.24%940
Oct 15, 202528.9829.3128.9829.3128.942.09%294
Oct 14, 202528.4928.8528.4928.7128.341.63%2,060
Oct 13, 202528.1028.3528.1028.2527.890.07%669
Oct 10, 202528.2028.2328.2028.2327.870.11%28
Oct 9, 202528.0228.2028.0228.2027.840.61%1,117
Oct 8, 202528.0028.0328.0028.0327.671.15%962
Oct 7, 202527.7127.7127.7127.7127.36-0.29%101
Oct 6, 202527.5427.7927.5427.7927.430.69%3,001
Oct 3, 202527.6027.6027.6027.6027.250.95%10
Oct 1, 202527.2827.3427.0327.3426.991.45%385
Sep 29, 202526.8326.9526.8326.9526.610.48%489
Sep 26, 202526.8126.8226.8126.8226.480.15%333
Sep 25, 202526.4326.7826.4326.7826.440.49%130
Sep 24, 202526.6926.6926.6526.6526.310.30%301
Sep 23, 202526.7426.7426.5726.5726.23-0.64%23
Sep 22, 202526.7426.7426.7426.7426.401.83%1
Sep 18, 202526.1026.2626.1026.2625.92-1.46%971