Endesa, S.A. (FRA:ENA)
Germany
· Delayed Price · Currency is EUR 30.73
-0.24 (-0.77%)
At close: Dec 4, 2025
Endesa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -0.91% | - |
| Dec 4, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -0.77% | - |
| Dec 3, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 1.04% | - |
| Dec 2, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -1.83% | - |
| Dec 1, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.06% | - |
| Nov 28, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Nov 27, 2025 | 31.26 | 31.40 | 31.26 | 31.40 | 31.40 | 0.32% | 16 |
| Nov 26, 2025 | 30.50 | 31.30 | 30.50 | 31.30 | 31.30 | 1.85% | 500 |
| Nov 25, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -0.36% | - |
| Nov 24, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 0.33% | - |
| Nov 21, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.33% | - |
| Nov 20, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 0.46% | - |
| Nov 19, 2025 | 30.86 | 30.86 | 30.50 | 30.50 | 30.50 | -3.57% | 700 |
| Nov 18, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 0.03% | - |
| Nov 17, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | -1.13% | - |
| Nov 14, 2025 | 31.82 | 31.98 | 31.82 | 31.98 | 31.98 | -0.19% | 494 |
| Nov 13, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | -0.19% | - |
| Nov 12, 2025 | 31.78 | 32.10 | 31.78 | 32.10 | 32.10 | 1.45% | 500 |
| Nov 11, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 0.25% | - |
| Nov 10, 2025 | 32.03 | 32.03 | 31.56 | 31.56 | 31.56 | -0.28% | 1,462 |
| Nov 7, 2025 | 31.82 | 31.82 | 31.65 | 31.65 | 31.65 | -0.13% | 1,055 |
| Nov 6, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 0.76% | - |
| Nov 5, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 1.39% | - |
| Nov 4, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -0.89% | - |
| Nov 3, 2025 | 30.94 | 31.30 | 30.94 | 31.30 | 31.30 | 0.87% | 85 |
| Oct 31, 2025 | 31.09 | 31.09 | 31.03 | 31.03 | 31.03 | 0.84% | 30 |
| Oct 30, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 2.50% | - |
| Oct 29, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 2.35% | - |
| Oct 28, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.48% | 200 |
| Oct 27, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.45% | - |
| Oct 24, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 1.01% | - |
| Oct 23, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | -0.76% | - |
| Oct 22, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -0.92% | - |
| Oct 21, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.14% | - |
| Oct 20, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -0.68% | - |
| Oct 17, 2025 | 28.66 | 29.42 | 28.66 | 29.42 | 29.42 | 1.27% | 180 |
| Oct 16, 2025 | 28.77 | 29.05 | 28.77 | 29.05 | 29.05 | 0.17% | 370 |
| Oct 15, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 4.28% | - |
| Oct 14, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | -1.49% | - |
| Oct 13, 2025 | 28.07 | 28.23 | 28.07 | 28.23 | 28.23 | 0.93% | 201 |
| Oct 10, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0.83% | - |
| Oct 9, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 1.28% | - |
| Oct 8, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | -0.76% | - |
| Oct 7, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.33% | - |
| Oct 6, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 0.99% | - |
| Oct 3, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -0.47% | - |
| Oct 2, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 1.00% | - |
| Oct 1, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.88% | - |
| Sep 30, 2025 | 26.78 | 27.34 | 26.78 | 27.34 | 27.34 | 2.36% | 312 |
| Sep 29, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.49% | - |
| Sep 26, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.61% | - |
| Sep 25, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.72% | - |
| Sep 24, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -1.35% | - |
| Sep 23, 2025 | 26.09 | 26.59 | 26.09 | 26.59 | 26.59 | 1.03% | 1,000 |
| Sep 22, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.73% | - |
| Sep 19, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.35% | - |
| Sep 18, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -0.95% | - |
| Sep 17, 2025 | 26.27 | 26.29 | 26.27 | 26.29 | 26.29 | -1.42% | 117 |
| Sep 16, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 0.45% | - |
| Sep 15, 2025 | 26.45 | 26.55 | 26.45 | 26.55 | 26.55 | 0.87% | 14 |
| Sep 12, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 1.86% | - |
| Sep 11, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.19% | - |
| Sep 10, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -0.69% | - |
| Sep 9, 2025 | 25.72 | 25.97 | 25.72 | 25.97 | 25.97 | 1.17% | 1,500 |
| Sep 8, 2025 | 25.66 | 25.67 | 25.66 | 25.67 | 25.67 | 0.94% | 150 |
| Sep 5, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.82% | - |
| Sep 4, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.55% | - |
| Sep 3, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.93% | - |
| Sep 2, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.69% | - |
| Sep 1, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.42% | - |
| Aug 29, 2025 | 26.04 | 26.04 | 26.03 | 26.03 | 26.03 | -0.91% | 240 |
| Aug 28, 2025 | 26.53 | 26.53 | 26.27 | 26.27 | 26.27 | -0.57% | 30 |
| Aug 27, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.68% | - |
| Aug 26, 2025 | 26.41 | 26.60 | 26.41 | 26.60 | 26.60 | - | 690 |
| Aug 25, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.08% | - |
| Aug 22, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -0.49% | - |
| Aug 21, 2025 | 26.53 | 26.75 | 26.53 | 26.75 | 26.75 | 0.68% | 770 |
| Aug 20, 2025 | 26.00 | 26.57 | 26.00 | 26.57 | 26.57 | 1.22% | 104 |
| Aug 19, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -1.76% | - |
| Aug 18, 2025 | 26.43 | 26.72 | 26.43 | 26.72 | 26.72 | 1.71% | 360 |
| Aug 15, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - | - |
| Aug 14, 2025 | 25.81 | 26.27 | 25.81 | 26.27 | 26.27 | 1.08% | 240 |
| Aug 13, 2025 | 25.55 | 25.99 | 25.55 | 25.99 | 25.99 | 1.05% | 38 |
| Aug 12, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.16% | - |
| Aug 11, 2025 | 25.37 | 25.76 | 25.37 | 25.76 | 25.76 | -0.23% | 210 |
| Aug 8, 2025 | 25.69 | 25.82 | 25.69 | 25.82 | 25.82 | 0.70% | 11 |
| Aug 7, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.23% | - |
| Aug 6, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.08% | - |
| Aug 5, 2025 | 25.49 | 25.56 | 25.49 | 25.56 | 25.56 | 0.55% | 116 |
| Aug 4, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 1.07% | - |
| Aug 1, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -1.45% | - |
| Jul 31, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 1.59% | - |
| Jul 30, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -1.18% | - |
| Jul 29, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.47% | - |
| Jul 28, 2025 | 25.42 | 25.54 | 25.42 | 25.54 | 25.54 | 0.51% | 450 |
| Jul 25, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.66% | - |
| Jul 24, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -3.87% | - |
| Jul 23, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 2.98% | - |
| Jul 22, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 1.06% | - |
| Jul 21, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.58% | - |