Endesa, S.A. (ETR:ENA)
Germany
· Delayed Price · Currency is EUR 38.22
+0.32 (0.84%)
Last updated: Apr 29, 2026, 8:17 AM CET
Endesa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | -0.62% | 300 |
| Apr 24, 2026 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | 0.18% | 150 |
| Apr 23, 2026 | 38.32 | 38.54 | 38.32 | 38.54 | 38.54 | 0.39% | 6 |
| Apr 22, 2026 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | 1.16% | 20 |
| Apr 21, 2026 | 37.92 | 37.95 | 37.92 | 37.95 | 37.95 | 1.52% | 348 |
| Apr 20, 2026 | 37.31 | 37.38 | 37.23 | 37.38 | 37.38 | 1.55% | 177 |
| Apr 17, 2026 | 37.00 | 37.00 | 36.81 | 36.81 | 36.81 | 0.03% | 1,036 |
| Apr 16, 2026 | 36.92 | 36.92 | 36.80 | 36.80 | 36.80 | -2.02% | 56 |
| Apr 15, 2026 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | -0.21% | 8 |
| Apr 14, 2026 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | -1.65% | 50 |
| Apr 13, 2026 | 38.42 | 38.42 | 38.27 | 38.27 | 38.27 | -0.16% | 221 |
| Apr 10, 2026 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - | 100 |
| Apr 9, 2026 | 37.99 | 38.33 | 37.99 | 38.33 | 38.33 | 3.15% | 137 |
| Apr 8, 2026 | 37.84 | 37.84 | 37.16 | 37.16 | 37.16 | -1.72% | 917 |
| Apr 7, 2026 | 37.46 | 37.81 | 37.35 | 37.81 | 37.81 | 1.39% | 391 |
| Apr 2, 2026 | 37.01 | 37.29 | 37.01 | 37.29 | 37.29 | 1.22% | 151 |
| Apr 1, 2026 | 36.60 | 36.84 | 36.60 | 36.84 | 36.84 | 1.82% | 873 |
| Mar 31, 2026 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | 0.78% | 25 |
| Mar 30, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 3.01% | 20 |
| Mar 27, 2026 | 35.01 | 35.01 | 34.85 | 34.85 | 34.85 | 0.55% | 281 |
| Mar 26, 2026 | 34.94 | 34.94 | 34.66 | 34.66 | 34.66 | -0.49% | 1,019 |
| Mar 25, 2026 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | 0.72% | 22 |
| Mar 24, 2026 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | 1.08% | 49 |
| Mar 23, 2026 | 33.77 | 34.61 | 33.77 | 34.21 | 34.21 | -1.21% | 1,188 |
| Mar 20, 2026 | 35.00 | 35.00 | 34.50 | 34.63 | 34.63 | -1.79% | 880 |
| Mar 19, 2026 | 35.13 | 35.30 | 35.13 | 35.26 | 35.26 | -0.34% | 283 |
| Mar 18, 2026 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | -1.01% | 42 |
| Mar 17, 2026 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | 1.22% | 116 |
| Mar 16, 2026 | 35.30 | 35.51 | 35.20 | 35.31 | 35.31 | 0.23% | 1,043 |
| Mar 13, 2026 | 34.94 | 35.81 | 34.94 | 35.23 | 35.23 | 1.00% | 919 |
| Mar 12, 2026 | 34.48 | 34.88 | 34.27 | 34.88 | 34.88 | 2.29% | 673 |
| Mar 11, 2026 | 34.05 | 34.28 | 33.92 | 34.10 | 34.10 | -0.84% | 352 |
| Mar 10, 2026 | 34.19 | 34.49 | 34.19 | 34.39 | 34.39 | 2.63% | 108 |
| Mar 9, 2026 | 32.99 | 33.51 | 32.99 | 33.51 | 33.51 | 0.75% | 232 |
| Mar 6, 2026 | 33.34 | 33.34 | 33.11 | 33.26 | 33.26 | 0.64% | 574 |
| Mar 5, 2026 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | -1.28% | 60 |
| Mar 4, 2026 | 32.78 | 33.48 | 32.78 | 33.48 | 33.48 | -2.50% | 4,562 |
| Mar 2, 2026 | 34.15 | 34.34 | 34.15 | 34.34 | 34.34 | -0.67% | 597 |
| Feb 27, 2026 | 34.90 | 34.98 | 34.57 | 34.57 | 34.57 | -1.40% | 943 |
| Feb 26, 2026 | 35.22 | 35.59 | 35.06 | 35.06 | 35.06 | 2.75% | 312 |
| Feb 24, 2026 | 33.14 | 34.13 | 33.14 | 34.12 | 34.12 | 6.46% | 2,355 |
| Feb 23, 2026 | 31.77 | 32.27 | 31.77 | 32.05 | 32.05 | 2.69% | 2,833 |
| Feb 20, 2026 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | -0.86% | 2 |
| Feb 19, 2026 | 31.62 | 31.62 | 31.48 | 31.48 | 31.48 | -3.76% | 4,632 |
| Feb 18, 2026 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | 4.50% | 74 |
| Feb 16, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.03% | 11 |
| Feb 13, 2026 | 31.88 | 31.88 | 31.26 | 31.29 | 31.29 | -1.48% | 3,702 |
| Feb 12, 2026 | 31.83 | 31.83 | 31.76 | 31.76 | 31.76 | -0.75% | 2,510 |
| Feb 11, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.60% | 1 |
| Feb 10, 2026 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 0.60% | 4 |
| Feb 9, 2026 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | -1.03% | 15 |
| Feb 6, 2026 | 31.93 | 31.95 | 31.93 | 31.95 | 31.95 | 2.63% | 2,083 |
| Feb 5, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -0.57% | 219 |
| Feb 4, 2026 | 31.26 | 31.31 | 31.26 | 31.31 | 31.31 | 1.56% | 39 |
| Feb 3, 2026 | 30.82 | 30.83 | 30.82 | 30.83 | 30.83 | 0.39% | 675 |
| Feb 2, 2026 | 31.10 | 31.10 | 30.71 | 30.71 | 30.71 | -1.51% | 476 |
| Jan 29, 2026 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 1.27% | 220 |
| Jan 28, 2026 | 31.03 | 31.03 | 30.79 | 30.79 | 30.79 | 0.26% | 589 |
| Jan 27, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 1.02% | 259 |
| Jan 23, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | 9 |
| Jan 22, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.46% | 3 |
| Jan 21, 2026 | 30.38 | 30.46 | 30.38 | 30.46 | 30.46 | 1.80% | 279 |
| Jan 20, 2026 | 30.03 | 30.03 | 29.92 | 29.92 | 29.92 | -2.32% | 670 |
| Jan 19, 2026 | 30.76 | 30.76 | 30.63 | 30.63 | 30.63 | -0.55% | 268 |
| Jan 16, 2026 | 30.95 | 30.95 | 30.80 | 30.80 | 30.80 | 1.12% | 669 |
| Jan 15, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0.33% | 20 |
| Jan 14, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -1.11% | 372 |
| Jan 13, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.39% | 9 |
| Jan 12, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0.26% | 1 |
| Jan 9, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -2.97% | 26 |
| Jan 7, 2026 | 31.63 | 31.93 | 31.63 | 31.68 | 31.28 | - | 205 |
| Jan 6, 2026 | 31.20 | 31.68 | 31.20 | 31.68 | 31.28 | 1.77% | 675 |
| Jan 2, 2026 | 30.75 | 31.13 | 30.75 | 31.13 | 30.73 | 1.40% | 22 |
| Dec 30, 2025 | 30.60 | 30.70 | 30.60 | 30.70 | 30.31 | 0.66% | 31 |
| Dec 29, 2025 | 30.45 | 30.55 | 30.45 | 30.50 | 30.11 | - | 892 |
| Dec 23, 2025 | 30.77 | 30.77 | 30.50 | 30.50 | 30.11 | - | 398 |
| Dec 22, 2025 | 30.65 | 30.65 | 30.50 | 30.50 | 30.11 | -0.46% | 200 |
| Dec 17, 2025 | 30.68 | 30.68 | 30.54 | 30.64 | 30.25 | - | 28 |
| Dec 16, 2025 | 30.25 | 30.25 | 30.25 | 30.64 | 30.25 | 0.03% | 305 |
| Dec 15, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.24 | 0.79% | 19 |
| Dec 12, 2025 | 30.27 | 30.40 | 30.27 | 30.39 | 30.00 | 1.47% | 333 |
| Dec 11, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.57 | -1.58% | 500 |
| Dec 10, 2025 | 30.81 | 30.81 | 30.43 | 30.43 | 30.04 | -1.55% | 2,097 |
| Dec 9, 2025 | 31.03 | 31.03 | 30.91 | 30.91 | 30.51 | 0.52% | 69 |
| Dec 8, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.36 | 0.72% | 4 |
| Dec 5, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.14 | -0.88% | 125 |
| Dec 3, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.41 | -0.29% | 1 |
| Dec 2, 2025 | 30.94 | 30.94 | 30.89 | 30.89 | 30.50 | -1.03% | 21 |
| Dec 1, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 30.81 | -0.03% | 24 |
| Nov 28, 2025 | 31.30 | 31.30 | 31.22 | 31.22 | 30.82 | -0.10% | 131 |
| Nov 27, 2025 | 31.38 | 31.39 | 31.25 | 31.25 | 30.85 | 0.32% | 800 |
| Nov 26, 2025 | 30.69 | 31.15 | 30.68 | 31.15 | 30.75 | 0.94% | 1,467 |
| Nov 24, 2025 | 30.98 | 30.98 | 30.86 | 30.86 | 30.47 | -0.55% | 1,713 |
| Nov 21, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 30.63 | -0.96% | 17 |
| Nov 20, 2025 | 30.94 | 31.35 | 30.93 | 31.33 | 30.93 | 1.85% | 601 |
| Nov 19, 2025 | 31.58 | 31.58 | 30.76 | 30.76 | 30.37 | -3.91% | 5,542 |
| Nov 18, 2025 | 32.04 | 32.19 | 32.00 | 32.01 | 31.60 | 0.41% | 5,602 |
| Nov 17, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.47 | -0.87% | 13 |
| Nov 14, 2025 | 32.05 | 32.05 | 31.87 | 32.16 | 31.75 | -0.99% | 175 |
| Nov 13, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.06 | 1.12% | 36 |