Skip to main content
Endesa, S.A. (VIE:ELE)
Austria flag Austria · Delayed Price · Currency is EUR
33.60
+0.54 (1.63%)
Last updated: Mar 9, 2026, 3:30 PM CET

Endesa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202632.8633.5732.8633.57-1.54%-
Mar 6, 202633.3833.3833.0633.0633.06-0.36%-
Mar 5, 202633.3133.4833.1833.1833.18-0.84%-
Mar 4, 202632.8533.4632.8533.4633.462.39%-
Mar 3, 202633.5833.5832.6832.6832.68-4.11%-
Mar 2, 202634.1134.4434.0834.0834.08-0.41%-
Feb 27, 202634.8534.8534.2234.2234.22-2.45%-
Feb 26, 202635.1235.2635.0835.0835.080.11%-
Feb 25, 202634.7535.0434.3235.0435.042.28%550
Feb 24, 202634.2034.3634.2034.2634.266.96%10
Feb 23, 202631.6932.3431.6932.0332.031.91%-
Feb 20, 202631.2631.5831.2631.4331.430.10%21
Feb 19, 202632.3332.3331.4031.4031.40-3.44%-
Feb 18, 202632.2032.6332.2032.5232.521.40%-
Feb 17, 202631.8432.5331.8432.0732.072.53%-
Feb 16, 202631.1631.4931.1631.2831.28-0.29%-
Feb 13, 202632.2232.2231.1031.3731.37-2.15%-
Feb 12, 202632.7732.7731.6732.0632.06-1.41%-
Feb 11, 202632.0632.5232.0632.5232.522.33%-
Feb 10, 202631.9231.9231.7831.7831.780.35%-
Feb 9, 202631.7231.8231.6731.6731.67-0.63%-
Feb 6, 202631.5731.9731.5731.8731.872.71%-
Feb 5, 202630.8631.0530.8631.0331.03-1.77%-
Feb 4, 202631.3031.5931.1731.5931.592.27%-
Feb 3, 202630.6130.8930.6130.8930.890.16%-
Feb 2, 202631.0731.0730.8430.8430.84-0.93%-
Jan 30, 202631.1631.1631.0731.1331.13-0.38%-
Jan 29, 202631.0931.2531.0931.2531.251.20%-
Jan 28, 202631.0731.0730.8030.8830.88-0.10%-
Jan 27, 202630.6330.9130.6330.9130.910.23%-
Jan 26, 202630.4530.8430.3530.8430.841.98%80
Jan 23, 202630.3630.3730.2430.2430.24-1.27%-
Jan 22, 202630.4830.7330.4530.6330.630.62%-
Jan 21, 202630.1730.4930.1730.4430.442.01%-
Jan 20, 202630.2230.2229.8429.8429.84-2.45%-
Jan 19, 202630.7630.7630.5930.5930.59-0.62%-
Jan 16, 202630.6430.8530.6430.7830.780.20%-
Jan 15, 202630.4330.7730.4330.7230.721.32%-
Jan 14, 202630.4230.5730.3230.3230.321.37%-
Jan 13, 202630.6930.6929.9129.9129.91-2.73%-
Jan 12, 202630.8330.8330.5830.7530.75-0.06%-
Jan 9, 202630.7830.8330.7330.7730.77-0.32%-
Jan 8, 202631.3331.3330.6930.8730.87-3.29%10
Jan 7, 202631.5532.0031.5531.9231.521.04%10
Jan 6, 202631.2731.5931.2731.5931.190.57%-
Jan 5, 202631.1831.4130.9631.4131.011.22%-
Jan 2, 202630.7231.1130.7231.0330.641.17%-
Dec 30, 202530.6430.6730.6330.6730.280.76%-
Dec 29, 202530.5330.5330.4030.4430.05-0.75%-
Dec 23, 202530.7730.7730.6530.6730.280.10%16
Dec 22, 202530.7730.7730.6430.6430.25-0.52%-
Dec 19, 202530.7730.9030.7730.8030.410.26%123
Dec 18, 202530.4130.7330.4130.7230.330.62%-
Dec 17, 202530.7130.7130.5330.5330.14-0.91%-
Dec 16, 202530.8430.8430.7130.8130.42--
Dec 15, 202530.6330.8130.6330.8130.421.52%-
Dec 12, 202530.2630.3530.2630.3529.961.13%-
Dec 11, 202530.2130.2130.0130.0129.63-1.61%-
Dec 10, 202530.7730.7730.5030.5030.11-1.49%-
Dec 9, 202530.9831.0530.9630.9630.57-0.51%-
Dec 8, 202530.7031.1230.7031.1230.731.83%-
Dec 5, 202530.4930.5630.4430.5630.170.36%-
Dec 4, 202530.7430.7430.4530.4530.06-1.39%-
Dec 3, 202530.8930.8930.8130.8830.49-0.16%-
Dec 2, 202530.9431.0030.9130.9330.540.10%-
Dec 1, 202531.1931.1930.9030.9030.51-0.80%-
Nov 28, 202531.2231.2231.1131.1530.75-0.29%-
Nov 27, 202531.2431.4131.2431.2430.841.13%-
Nov 26, 202530.3530.8930.3530.8930.501.21%-
Nov 25, 202530.7430.7430.5230.5230.13-1.17%-
Nov 24, 202530.7730.8930.7730.8830.49-0.93%-
Nov 21, 202531.2931.2931.0231.1730.77-0.61%-
Nov 20, 202530.8431.3630.8431.3630.960.51%-
Nov 19, 202531.3331.3331.0131.2030.80-3.11%-
Nov 18, 202532.1132.2032.1132.2031.790.50%-
Nov 17, 202531.9332.0431.7932.0431.630.16%-
Nov 14, 202532.0832.0831.9831.9931.58-0.28%-
Nov 13, 202532.4132.4532.0832.0831.67-0.12%-
Nov 12, 202532.0432.1232.0332.1231.710.31%-
Nov 11, 202531.8832.0231.7232.0231.610.82%-
Nov 10, 202531.7331.8631.7331.7631.360.41%-
Nov 7, 202531.9231.9231.6331.6331.23-0.82%-
Nov 6, 202531.8131.8931.7931.8931.490.19%-
Nov 5, 202531.9131.9131.7831.8331.430.32%-
Nov 4, 202531.2931.7331.2931.7331.331.37%-
Nov 3, 202531.1031.3031.1031.3030.901.33%-
Oct 31, 202530.8831.1430.8830.8930.50-0.61%-
Oct 30, 202530.7931.0830.7931.0830.691.73%-
Oct 29, 202530.3330.5530.2930.5530.161.80%-
Oct 28, 202529.7730.0129.7230.0129.631.52%-
Oct 27, 202529.2229.5629.2229.5629.181.62%-
Oct 24, 202529.1629.1629.0029.0928.72-0.51%-
Oct 23, 202528.9929.2428.9929.2428.871.04%-
Oct 22, 202529.3129.3428.9428.9428.57-1.40%-
Oct 21, 202529.5329.5329.3329.3528.98-0.81%-
Oct 20, 202529.3029.6129.3029.5929.210.71%-
Oct 17, 202529.2729.3829.0729.3829.011.56%-
Oct 16, 202528.8828.9628.8828.9328.56-0.69%-
Oct 15, 202528.9829.2628.9829.1328.760.66%-
Oct 14, 202528.3528.9428.3528.9428.572.44%348