Endesa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	36.80	38.45	38.08	38.09	38.09	-1.28%	102,931
Apr 24, 2026	38.40	39.28	37.70	38.58	38.58	-0.05%	16,190
Apr 23, 2026	38.00	38.72	37.58	38.61	38.60	0.69%	59,143
Apr 22, 2026	38.01	38.78	37.28	38.34	38.34	1.06%	152,358
Apr 21, 2026	37.90	38.36	36.89	37.94	37.94	0.96%	51,560
Apr 20, 2026	37.00	37.58	37.13	37.58	37.58	1.71%	20,288
Apr 17, 2026	36.37	37.50	36.01	36.95	36.95	0.34%	43,229
Apr 16, 2026	36.47	36.94	36.09	36.82	36.82	-1.20%	27,189
Apr 15, 2026	37.64	38.28	36.83	37.27	37.27	-1.26%	569,362
Apr 14, 2026	37.99	38.70	37.13	37.75	37.75	-0.87%	54,661
Apr 13, 2026	38.23	38.53	37.92	38.08	38.08	-1.16%	17,682
Apr 10, 2026	38.23	39.12	37.58	38.53	38.53	0.48%	132,215
Apr 9, 2026	37.80	38.72	37.18	38.34	38.34	1.48%	36,187
Apr 8, 2026	37.85	38.80	36.99	37.78	37.78	0.39%	128,581
Apr 7, 2026	36.97	37.83	37.08	37.64	37.63	0.25%	415,336
Apr 2, 2026	36.10	37.54	35.95	37.54	37.54	1.80%	63,913
Apr 1, 2026	36.46	37.24	35.81	36.88	36.88	2.22%	17,154
Mar 31, 2026	36.00	36.36	35.30	36.08	36.08	0.35%	42,089
Mar 30, 2026	35.26	36.00	34.31	35.95	35.95	3.01%	33,079
Mar 27, 2026	34.91	35.36	34.25	34.90	34.90	0.22%	19,013
Mar 26, 2026	34.29	35.02	34.63	34.82	34.82	-0.09%	16,069
Mar 25, 2026	34.55	35.41	34.68	34.86	34.86	0.59%	35,851
Mar 24, 2026	34.00	34.93	34.24	34.65	34.65	1.33%	1,690,335
Mar 23, 2026	33.76	34.89	33.65	34.19	34.19	-2.48%	304,537
Mar 20, 2026	35.50	35.62	34.55	35.07	35.07	-0.30%	308,549
Mar 19, 2026	35.00	35.79	34.41	35.17	35.17	-1.09%	1,351,413
Mar 18, 2026	35.76	35.89	35.19	35.56	35.56	-0.36%	332,914
Mar 17, 2026	35.35	36.04	34.68	35.69	35.69	1.08%	41,953
Mar 16, 2026	35.10	35.84	34.95	35.31	35.31	1.80%	335,377
Mar 13, 2026	35.00	35.58	34.63	34.69	34.69	-0.21%	80,972
Mar 12, 2026	34.61	34.84	33.58	34.76	34.76	2.15%	501,351
Mar 11, 2026	33.53	34.36	33.80	34.03	34.03	-0.39%	270,766
Mar 10, 2026	34.09	34.52	33.10	34.16	34.16	1.68%	185,805
Mar 9, 2026	33.00	33.78	32.43	33.60	33.60	1.02%	258,488
Mar 6, 2026	32.95	33.80	32.48	33.26	33.26	0.71%	113,334
Mar 5, 2026	33.00	33.56	32.95	33.03	33.03	-0.78%	244,698
Mar 4, 2026	31.85	33.54	31.89	33.29	33.29	1.83%	275,383
Mar 3, 2026	33.79	34.05	32.38	32.69	32.69	-4.25%	114,848
Mar 2, 2026	33.64	34.57	33.68	34.14	34.14	-1.25%	115,281
Feb 27, 2026	34.24	35.16	34.23	34.57	34.57	-1.16%	340,488
Feb 26, 2026	35.19	35.85	34.56	34.97	34.97	-0.11%	64,013
Feb 25, 2026	34.20	35.35	34.67	35.01	35.01	3.04%	1,097,418
Feb 24, 2026	32.74	34.46	32.95	33.98	33.98	6.15%	144,077
Feb 23, 2026	31.43	32.34	31.50	32.01	32.01	2.36%	48,980
Feb 20, 2026	31.43	31.92	30.71	31.27	31.27	-2.58%	181,618
Feb 19, 2026	32.16	32.81	31.28	32.10	32.10	-1.46%	177,018
Feb 18, 2026	32.35	32.90	32.09	32.57	32.57	1.70%	122,577
Feb 17, 2026	31.80	32.54	31.73	32.03	32.03	1.75%	46,217
Feb 16, 2026	31.80	31.64	31.14	31.48	31.48	0.28%	521,204
Feb 13, 2026	32.00	32.01	31.07	31.39	31.39	-1.66%	177,022
Feb 12, 2026	32.90	32.83	31.63	31.92	31.92	-2.08%	114,738
Feb 11, 2026	32.00	32.66	31.95	32.60	32.60	2.47%	149,756
Feb 10, 2026	31.85	32.60	31.55	31.81	31.81	0.06%	84,418
Feb 9, 2026	31.72	31.99	31.63	31.79	31.79	-0.49%	170,073
Feb 6, 2026	31.40	32.06	31.47	31.95	31.95	2.82%	93,519
Feb 5, 2026	29.47	31.45	30.72	31.08	31.07	-0.80%	269,363
Feb 4, 2026	31.05	31.60	31.16	31.33	31.33	1.59%	150,107
Feb 3, 2026	30.56	31.25	30.47	30.84	30.84	0.57%	169,907
Feb 2, 2026	30.80	31.13	30.43	30.66	30.66	-1.35%	86,305
Jan 30, 2026	30.66	31.20	30.90	31.08	31.08	-0.33%	79,202
Jan 29, 2026	30.58	31.35	30.87	31.18	31.18	1.08%	22,685
Jan 28, 2026	31.28	31.43	30.78	30.85	30.85	-0.06%	358,192
Jan 27, 2026	30.89	31.12	30.64	30.87	30.87	0.16%	25,136
Jan 26, 2026	30.43	30.90	30.36	30.82	30.82	1.65%	83,623
Jan 23, 2026	30.95	30.56	30.17	30.32	30.32	-0.86%	328,552
Jan 22, 2026	30.41	30.73	30.22	30.58	30.58	1.02%	39,003
Jan 21, 2026	30.13	30.59	30.12	30.27	30.27	0.85%	78,116
Jan 20, 2026	30.30	30.37	29.84	30.02	30.02	-1.80%	1,162,129
Jan 19, 2026	30.40	30.87	29.41	30.57	30.57	-0.86%	844,198
Jan 16, 2026	30.31	30.95	30.60	30.83	30.83	0.68%	157,298
Jan 15, 2026	30.70	30.86	30.38	30.62	30.62	0.64%	36,922
Jan 14, 2026	30.20	30.63	30.16	30.43	30.43	1.28%	97,454
Jan 13, 2026	30.67	30.74	29.78	30.04	30.04	-1.98%	285,932
Jan 12, 2026	31.11	31.00	30.50	30.65	30.65	-0.52%	376,400
Jan 9, 2026	30.68	31.05	30.71	30.81	30.81	-0.18%	169,877
Jan 8, 2026	31.40	31.36	30.62	30.87	30.87	-3.18%	119,537
Jan 7, 2026	31.48	32.02	31.36	31.88	31.47	1.58%	96,462
Jan 6, 2026	31.40	31.65	31.11	31.38	30.98	0.49%	92,476
Jan 5, 2026	31.23	31.79	30.79	31.23	30.83	0.75%	93,795
Jan 2, 2026	30.73	31.21	30.60	31.00	30.60	0.85%	754,382
Dec 31, 2025	31.07	31.46	30.12	30.74	30.34	0.30%	4,078
Dec 30, 2025	30.68	30.79	30.58	30.64	30.25	-0.10%	9,220
Dec 29, 2025	30.45	30.70	30.35	30.67	30.28	0.12%	885,745
Dec 24, 2025	30.95	30.78	30.50	30.64	30.24	-0.04%	2,424
Dec 23, 2025	30.70	31.31	30.55	30.65	30.26	-0.17%	13,257
Dec 22, 2025	31.19	30.91	30.56	30.70	30.31	-0.25%	453,310
Dec 19, 2025	30.68	31.02	30.66	30.78	30.39	0.85%	68,194
Dec 18, 2025	30.96	30.85	29.94	30.52	30.13	0.09%	63,403
Dec 17, 2025	30.55	30.80	30.39	30.49	30.10	-0.81%	88,184
Dec 16, 2025	30.79	31.48	30.66	30.74	30.35	-0.34%	66,283
Dec 15, 2025	30.72	31.01	30.63	30.85	30.45	1.25%	62,905
Dec 12, 2025	30.00	30.47	30.17	30.47	30.08	1.37%	92,793
Dec 11, 2025	30.52	30.99	29.99	30.06	29.67	-1.23%	1,166,023
Dec 10, 2025	30.80	30.84	30.32	30.43	30.04	-1.14%	28,637
Dec 9, 2025	30.84	31.16	30.78	30.78	30.39	-0.23%	74,873
Dec 8, 2025	30.53	31.22	30.55	30.85	30.45	1.20%	54,075
Dec 5, 2025	30.56	30.65	29.98	30.48	30.09	-0.51%	36,745
Dec 4, 2025	30.69	30.87	30.42	30.64	30.25	-0.68%	50,080
Dec 3, 2025	30.88	31.08	30.67	30.85	30.45	-0.43%	77,051
Dec 2, 2025	31.15	31.09	30.87	30.98	30.58	0.70%	165,869