Skip to main content
Endesa, S.A. (LON:0N9G)
London flag London · Delayed Price · Currency is GBP · Price in EUR
33.26
+0.23 (0.71%)
At close: Mar 6, 2026

Endesa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202632.9533.8032.4833.2633.260.71%113,334
Mar 5, 202633.0033.5632.9533.0333.03-0.78%244,698
Mar 4, 202631.8533.5431.8933.2933.291.83%275,383
Mar 3, 202633.7934.0532.3832.6932.69-4.25%114,848
Mar 2, 202633.6434.5733.6834.1434.14-1.25%115,281
Feb 27, 202634.2435.1634.2334.5734.57-1.16%340,488
Feb 26, 202635.1935.8534.5634.9734.97-0.11%64,013
Feb 25, 202634.2035.3534.6735.0135.013.04%1,097,418
Feb 24, 202632.7434.4632.9533.9833.986.15%144,077
Feb 23, 202631.4332.3431.5032.0132.012.36%48,980
Feb 20, 202631.4331.9230.7131.2731.27-2.58%181,618
Feb 19, 202632.1632.8131.2832.1032.10-1.46%177,018
Feb 18, 202632.3532.9032.0932.5732.571.70%122,577
Feb 17, 202631.8032.5431.7332.0332.031.75%46,217
Feb 16, 202631.8031.6431.1431.4831.480.28%521,204
Feb 13, 202632.0032.0131.0731.3931.39-1.66%177,022
Feb 12, 202632.9032.8331.6331.9231.92-2.08%114,738
Feb 11, 202632.0032.6631.9532.6032.602.47%149,756
Feb 10, 202631.8532.6031.5531.8131.810.06%84,418
Feb 9, 202631.7231.9931.6331.7931.79-0.49%170,073
Feb 6, 202631.4032.0631.4731.9531.952.82%93,519
Feb 5, 202629.4731.4530.7231.0831.07-0.80%269,363
Feb 4, 202631.0531.6031.1631.3331.331.59%150,107
Feb 3, 202630.5631.2530.4730.8430.840.57%169,907
Feb 2, 202630.8031.1330.4330.6630.66-1.35%86,305
Jan 30, 202630.6631.2030.9031.0831.08-0.33%79,202
Jan 29, 202630.5831.3530.8731.1831.181.08%22,685
Jan 28, 202631.2831.4330.7830.8530.85-0.06%358,192
Jan 27, 202630.8931.1230.6430.8730.870.16%25,136
Jan 26, 202630.4330.9030.3630.8230.821.65%83,623
Jan 23, 202630.9530.5630.1730.3230.32-0.86%328,552
Jan 22, 202630.4130.7330.2230.5830.581.02%39,003
Jan 21, 202630.1330.5930.1230.2730.270.85%78,116
Jan 20, 202630.3030.3729.8430.0230.02-1.80%1,162,129
Jan 19, 202630.4030.8729.4130.5730.57-0.86%844,198
Jan 16, 202630.3130.9530.6030.8330.830.68%157,298
Jan 15, 202630.7030.8630.3830.6230.620.64%36,922
Jan 14, 202630.2030.6330.1630.4330.431.28%97,454
Jan 13, 202630.6730.7429.7830.0430.04-1.98%285,932
Jan 12, 202631.1131.0030.5030.6530.65-0.52%376,400
Jan 9, 202630.6831.0530.7130.8130.81-0.18%169,877
Jan 8, 202631.4031.3630.6230.8730.87-3.18%119,537
Jan 7, 202631.4832.0231.3631.8831.471.58%96,462
Jan 6, 202631.4031.6531.1131.3830.980.49%92,476
Jan 5, 202631.2331.7930.7931.2330.830.75%93,795
Jan 2, 202630.7331.2130.6031.0030.600.85%754,382
Dec 31, 202531.0731.4630.1230.7430.340.30%4,078
Dec 30, 202530.6830.7930.5830.6430.25-0.10%9,220
Dec 29, 202530.4530.7030.3530.6730.280.12%885,745
Dec 24, 202530.9530.7830.5030.6430.24-0.04%2,424
Dec 23, 202530.7031.3130.5530.6530.26-0.17%13,257
Dec 22, 202531.1930.9130.5630.7030.31-0.25%453,310
Dec 19, 202530.6831.0230.6630.7830.390.85%68,194
Dec 18, 202530.9630.8529.9430.5230.130.09%63,403
Dec 17, 202530.5530.8030.3930.4930.10-0.81%88,184
Dec 16, 202530.7931.4830.6630.7430.35-0.34%66,283
Dec 15, 202530.7231.0130.6330.8530.451.25%62,905
Dec 12, 202530.0030.4730.1730.4730.081.37%92,793
Dec 11, 202530.5230.9929.9930.0629.67-1.23%1,166,023
Dec 10, 202530.8030.8430.3230.4330.04-1.14%28,637
Dec 9, 202530.8431.1630.7830.7830.39-0.23%74,873
Dec 8, 202530.5331.2230.5530.8530.451.20%54,075
Dec 5, 202530.5630.6529.9830.4830.09-0.51%36,745
Dec 4, 202530.6930.8730.4230.6430.25-0.68%50,080
Dec 3, 202530.8831.0830.6730.8530.45-0.43%77,051
Dec 2, 202531.1531.0930.8730.9830.580.70%165,869
Dec 1, 202531.0031.2730.7230.7730.37-1.58%124,539
Nov 28, 202531.1531.3430.6831.2630.860.22%122,110
Nov 27, 202531.5031.4731.1831.1930.791.91%266,986
Nov 26, 202530.3431.2230.4630.6130.21-0.08%275,547
Nov 25, 202530.9330.9130.4830.6330.24-0.03%392,084
Nov 24, 202530.8931.0930.6430.6430.25-1.60%1,175,729
Nov 21, 202531.1031.3530.8831.1430.74-0.62%256,110
Nov 20, 202530.8031.4430.7931.3330.931.02%391,975
Nov 19, 202531.6031.6130.6831.0230.62-3.53%64,781
Nov 18, 202531.6632.2431.9532.1531.740.89%62,541
Nov 17, 202531.5032.2431.7531.8731.46-0.55%236,467
Nov 14, 202532.0632.1931.9132.0431.63-0.59%86,970
Nov 13, 202532.4532.5032.0332.2331.820.45%134,396
Nov 12, 202531.9332.2231.9732.0931.680.73%42,602
Nov 11, 202531.5032.1431.2231.8631.450.52%83,477
Nov 10, 202531.6831.9131.5731.6931.280.06%134,855
Nov 7, 202531.8232.0031.3231.6731.26-0.90%88,816
Nov 6, 202531.7632.0131.6431.9631.550.44%128,762
Nov 5, 202531.5131.9231.6931.8231.410.72%27,949
Nov 4, 202531.4031.8731.2231.5931.180.71%90,111
Nov 3, 202531.0031.5730.9631.3730.960.75%199,162
Oct 31, 202530.9631.2030.8231.1330.730.25%72,565
Oct 30, 202530.8531.3330.6531.0530.661.61%42,750
Oct 29, 202529.6030.7129.9630.5630.171.30%244,525
Oct 28, 202529.0030.2129.5630.1729.782.45%120,197
Oct 27, 202529.1829.6329.1929.4529.071.34%37,034
Oct 24, 202529.0929.3228.7729.0628.690.17%16,601
Oct 23, 202528.7629.3828.8729.0128.640.20%46,566
Oct 22, 202528.8229.4628.8328.9628.58-1.43%44,111
Oct 21, 202529.5429.5629.1329.3729.00-0.09%314,651
Oct 20, 202529.2229.7529.2629.4029.020.14%58,342
Oct 17, 202529.2629.4128.9529.3628.980.62%245,345
Oct 16, 202528.7229.2628.1929.1828.81-0.05%251,620
Oct 15, 202528.8229.3628.9129.2028.821.48%30,524