Skip to main content
Endesa, S.A. (LON:0N9G)
London flag London · Delayed Price · Currency is GBP · Price in EUR
30.48
-0.16 (-0.51%)
At close: Dec 5, 2025

Endesa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.6130.6529.9830.6130.61-0.11%33,973
Dec 4, 202530.6930.8730.4230.6430.64-0.68%50,080
Dec 3, 202530.8831.0830.6730.8530.85-0.43%77,051
Dec 2, 202531.1531.0930.8730.9830.980.70%165,869
Dec 1, 202531.0031.2730.7230.7730.77-1.58%124,539
Nov 28, 202531.1531.3430.6831.2631.260.22%122,110
Nov 27, 202531.5031.4731.1831.1931.191.91%266,986
Nov 26, 202530.3431.2230.4630.6130.61-0.08%275,547
Nov 25, 202530.9330.9130.4830.6330.63-0.03%392,084
Nov 24, 202530.8931.0930.6430.6430.64-1.60%17,003
Nov 21, 202531.1031.3530.8831.1431.14-0.62%256,110
Nov 20, 202530.8031.4430.7931.3331.331.02%391,975
Nov 19, 202531.6031.6130.6831.0231.01-3.53%64,781
Nov 18, 202531.6632.2431.9532.1532.150.89%62,541
Nov 17, 202531.5032.2431.7531.8731.87-0.55%236,467
Nov 14, 202532.0632.1931.9132.0432.04-0.59%86,970
Nov 13, 202532.4532.5032.0332.2332.230.45%134,396
Nov 12, 202531.9332.2231.9732.0932.090.73%42,602
Nov 11, 202531.5032.1431.2231.8631.860.52%83,477
Nov 10, 202531.6831.9131.5731.6931.690.06%134,855
Nov 7, 202531.8232.0031.3231.6731.67-0.90%88,816
Nov 6, 202531.7632.0131.6431.9631.960.44%128,762
Nov 5, 202531.5131.9231.6931.8231.820.72%27,949
Nov 4, 202531.4031.8731.2231.5931.590.71%90,111
Nov 3, 202531.0031.5730.9631.3731.370.75%199,162
Oct 31, 202530.9631.2030.8231.1331.130.25%72,565
Oct 30, 202530.8531.3330.6531.0531.051.61%42,750
Oct 29, 202529.6030.7129.9630.5630.561.30%244,525
Oct 28, 202529.0030.2129.5630.1730.172.45%120,197
Oct 27, 202529.1829.6329.1929.4529.451.34%37,034
Oct 24, 202529.0929.3228.7729.0629.060.17%16,601
Oct 23, 202528.7629.3828.8729.0129.010.20%46,566
Oct 22, 202528.8229.4628.8328.9628.95-1.43%44,111
Oct 21, 202529.5429.5629.1329.3729.37-0.09%314,651
Oct 20, 202529.2229.7529.2629.4029.400.14%58,342
Oct 17, 202529.2629.4128.9529.3629.360.62%245,345
Oct 16, 202528.7229.2628.1929.1829.18-0.05%251,620
Oct 15, 202528.8229.3628.9129.2029.201.48%30,524
Oct 14, 202528.4028.9628.4328.7728.771.78%304,307
Oct 13, 202528.2128.3528.1628.2728.270.21%20,457
Oct 10, 202527.8528.3428.0728.2128.210.51%72,034
Oct 9, 202527.5428.1927.8828.0728.070.52%153,080
Oct 8, 202527.4028.0827.6127.9227.921.46%395,672
Oct 7, 202527.6427.6927.3127.5227.52-0.88%33,552
Oct 6, 202527.7927.9027.6027.7627.760.89%21,849
Oct 3, 202527.2627.7027.3927.5227.520.67%203,213
Oct 2, 202527.3027.4226.9227.3427.340.30%323,357
Oct 1, 202527.1927.5127.0527.2527.251.11%134,755
Sep 30, 202526.8027.2326.6626.9526.950.66%313,603
Sep 29, 202526.7826.9226.6926.7826.78-0.06%7,304
Sep 26, 202526.5926.8626.6326.7926.790.33%322,240
Sep 25, 202526.5026.8126.5326.7026.70-0.06%41,737
Sep 24, 202526.3626.7226.4426.7226.721.34%1,394,815
Sep 23, 202526.2627.0226.3626.3726.37-1.10%66,526
Sep 22, 202526.3326.8126.3626.6626.661.07%50,598
Sep 19, 202526.0526.4526.0726.3826.380.48%247,109
Sep 18, 202526.0026.6926.1126.2526.250.12%78,055
Sep 17, 202526.3326.8526.1526.2226.22-1.44%509,798
Sep 16, 202526.7826.7826.4426.6026.60-0.53%528,174
Sep 15, 202526.5726.7526.1126.7526.750.89%12,367
Sep 12, 202526.4526.7426.4326.5126.510.23%23,754
Sep 11, 202525.9026.4526.0126.4526.451.61%213,938
Sep 10, 202526.2426.5425.9226.0326.030.45%219,902
Sep 9, 202525.9026.0025.8725.9125.910.54%461,794
Sep 8, 202525.7025.8725.6325.7825.780.52%834,197
Sep 5, 202525.5625.7425.5425.6425.64-0.26%78,310
Sep 4, 202525.4025.8125.0825.7125.711.00%116,973
Sep 3, 202525.2025.6625.3125.4525.45-0.58%432,028
Sep 2, 202525.7625.8225.2825.6025.60-1.48%218,406
Sep 1, 202526.0026.0725.8625.9925.99-0.17%11,274
Aug 29, 202526.0526.1725.9526.0326.03-0.45%20,418
Aug 28, 202526.3826.5025.9026.1526.15-1.58%25,277
Aug 27, 202526.5326.7226.3426.5726.57-0.34%29,668
Aug 26, 202526.4426.8226.4126.6626.660.94%67,653
Aug 25, 202526.6126.6626.3626.4126.41-1.18%34,866
Aug 22, 202526.6126.9526.6126.7326.73-0.01%17,322
Aug 21, 202526.7626.8026.2526.7326.730.44%65,413
Aug 20, 202526.3326.7626.4326.6126.610.87%747,417
Aug 19, 202526.4526.8826.3326.3826.380.02%71,316
Aug 18, 202526.5226.6726.3226.3826.38-7,289
Aug 15, 202526.4026.5626.1826.3826.381.07%27,687
Aug 14, 202525.8226.4025.9326.1026.100.42%55,700
Aug 13, 202525.6626.3225.6625.9925.990.85%357,149
Aug 12, 202525.6525.8925.5625.7725.770.63%25,945
Aug 11, 202525.5026.0825.5025.6125.61-0.63%43,633
Aug 8, 202525.5525.8725.4925.7725.771.95%55,014
Aug 7, 202525.5525.5925.1825.2825.28-1.69%31,904
Aug 6, 202525.4125.7825.5225.7125.710.59%12,668
Aug 5, 202525.8025.8325.4925.5625.560.28%19,415
Aug 4, 202525.3725.6125.3525.4925.490.39%63,102
Aug 1, 202525.0025.5025.1625.3925.39-0.65%42,122
Jul 31, 202525.6125.7525.2925.5625.560.14%618,078
Jul 30, 202525.2325.7125.1625.5225.522.87%42,151
Jul 29, 202524.7325.3123.7224.8124.81-3.12%118,279
Jul 28, 202525.5025.7025.5325.6125.610.74%68,921
Jul 25, 202525.5025.6225.0725.4225.42-0.72%228,367
Jul 24, 202525.6825.7525.4625.6025.60-1.71%61,339
Jul 23, 202526.3526.3025.4526.0526.05-0.73%287,512
Jul 22, 202526.1026.4026.1026.2426.241.06%52,791
Jul 21, 202525.6626.1025.8725.9725.970.33%245,330