Skip to main content
Endesa, S.A. (VIE:ELE)
Austria flag Austria · Delayed Price · Currency is EUR
30.88
-0.05 (-0.16%)
At close: Dec 3, 2025

Endesa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202530.7430.7430.4530.4530.45-1.39%-
Dec 3, 202530.8930.8930.8130.8830.88-0.16%-
Dec 2, 202530.9431.0030.9130.9330.930.10%-
Dec 1, 202531.1931.1930.9030.9030.90-0.80%-
Nov 28, 202531.2231.2231.1131.1531.15-0.29%-
Nov 27, 202531.2431.4131.2431.2431.241.13%-
Nov 26, 202530.3530.8930.3530.8930.891.21%-
Nov 25, 202530.7430.7430.5230.5230.52-1.17%-
Nov 24, 202530.7730.8930.7730.8830.88-0.93%-
Nov 21, 202531.2931.2931.0231.1731.17-0.61%-
Nov 20, 202530.8431.3630.8431.3631.360.51%-
Nov 19, 202531.3331.3331.0131.2031.20-3.11%-
Nov 18, 202532.1132.2032.1132.2032.200.50%-
Nov 17, 202531.9332.0431.7932.0432.040.16%-
Nov 14, 202532.0832.0831.9831.9931.99-0.28%-
Nov 13, 202532.4132.4532.0832.0832.08-0.12%-
Nov 12, 202532.0432.1232.0332.1232.120.31%-
Nov 11, 202531.8832.0231.7232.0232.020.82%-
Nov 10, 202531.7331.8631.7331.7631.760.41%-
Nov 7, 202531.9231.9231.6331.6331.63-0.82%-
Nov 6, 202531.8131.8931.7931.8931.890.19%-
Nov 5, 202531.9131.9131.7831.8331.830.32%-
Nov 4, 202531.2931.7331.2931.7331.731.37%-
Nov 3, 202531.1031.3031.1031.3031.301.33%-
Oct 31, 202530.8831.1430.8830.8930.89-0.61%-
Oct 30, 202530.7931.0830.7931.0831.081.73%-
Oct 29, 202530.3330.5530.2930.5530.551.80%-
Oct 28, 202529.7730.0129.7230.0130.011.52%-
Oct 27, 202529.2229.5629.2229.5629.561.62%-
Oct 24, 202529.1629.1629.0029.0929.09-0.51%-
Oct 23, 202528.9929.2428.9929.2429.241.04%-
Oct 22, 202529.3129.3428.9428.9428.94-1.40%-
Oct 21, 202529.5329.5329.3329.3529.35-0.81%-
Oct 20, 202529.3029.6129.3029.5929.590.71%-
Oct 17, 202529.2729.3829.0729.3829.381.56%-
Oct 16, 202528.8828.9628.8828.9328.93-0.69%-
Oct 15, 202528.9829.2628.9829.1329.130.66%-
Oct 14, 202528.3528.9428.3528.9428.942.44%348
Oct 13, 202528.1828.3328.1828.2528.25-0.14%-
Oct 10, 202528.1528.2928.1528.2928.290.53%-
Oct 9, 202528.0028.1427.9528.1428.140.43%-
Oct 8, 202527.7528.0227.7528.0228.022.08%-
Oct 7, 202527.6927.6927.4027.4527.45-1.12%-
Oct 6, 202527.5827.8427.5827.7627.760.69%-
Oct 3, 202527.3527.6227.3527.5727.570.95%-
Oct 2, 202527.2527.3127.2027.3127.310.11%-
Oct 1, 202527.2227.2827.0827.2827.281.22%-
Sep 30, 202526.8126.9526.7526.9526.950.56%50
Sep 29, 202526.8426.8426.7226.8026.80-0.33%-
Sep 26, 202526.7026.8926.7026.8926.890.49%-
Sep 25, 202526.4826.7626.4826.7626.760.53%50
Sep 24, 202526.6526.6826.5626.6226.620.41%-
Sep 23, 202526.9726.9726.5126.5126.51-0.60%-
Sep 22, 202526.4126.7826.4126.6726.671.18%-
Sep 19, 202526.2926.3626.1226.3626.360.23%-
Sep 18, 202526.2726.3526.2226.3026.30-0.23%-
Sep 17, 202526.3326.4526.3326.3626.36-1.05%-
Sep 16, 202526.6726.6726.6426.6426.640.26%-
Sep 15, 202526.5426.6226.5426.5726.570.49%-
Sep 12, 202526.5126.6926.4426.4426.440.08%31
Sep 11, 202526.0926.4226.0926.4226.421.62%-
Sep 10, 202526.2626.2626.0026.0026.000.31%-
Sep 9, 202525.7725.9625.7725.9225.920.54%-
Sep 8, 202525.7625.7825.7225.7825.780.43%-
Sep 5, 202525.5825.6725.5825.6725.670.20%-
Sep 4, 202525.6225.7925.6225.6225.620.39%-
Sep 3, 202525.5925.5925.4025.5225.52-0.62%-
Sep 2, 202525.8125.8125.6225.6825.68-1.08%-
Sep 1, 202526.0326.0325.9625.9625.96-0.08%-
Aug 29, 202526.1526.1525.9825.9825.98-0.46%-
Aug 28, 202526.3526.3526.0526.1026.10-1.62%-
Aug 27, 202526.6426.6926.5326.5326.53-1.01%-
Aug 26, 202526.4626.8026.4626.8026.801.21%-
Aug 25, 202526.6326.6426.4826.4826.48-1.41%-
Aug 22, 202526.6826.8626.6826.8626.860.49%-
Aug 21, 202526.7026.7526.6626.7326.730.56%-
Aug 20, 202526.5526.6026.5526.5826.580.49%-
Aug 19, 202526.3726.4626.3726.4526.450.42%75
Aug 18, 202526.6126.6426.3426.3426.34-0.23%-
Aug 15, 202526.3226.4026.2326.4026.401.07%-
Aug 14, 202525.9726.1325.9726.1226.120.69%-
Aug 13, 202525.8825.9425.8825.9425.940.58%-
Aug 12, 202525.7025.8325.7025.7925.790.78%-
Aug 11, 202525.5425.5925.5325.5925.59-0.70%-
Aug 8, 202525.7125.8325.7125.7725.771.62%-
Aug 7, 202525.3725.4825.2825.3625.36-1.32%-
Aug 6, 202525.6025.7025.5225.7025.700.59%-
Aug 5, 202525.5625.5825.5525.5525.550.08%-
Aug 4, 202525.5025.5425.5025.5325.530.31%-
Aug 1, 202525.1625.4525.1625.4525.450.35%-
Jul 31, 202525.6525.6525.3625.3625.36-0.70%-
Jul 30, 202525.2525.5425.2525.5425.541.59%-
Jul 29, 202524.9625.1424.8125.1425.14-1.72%-
Jul 28, 202525.5525.6125.5525.5825.580.20%-
Jul 25, 202525.5825.5825.4525.5325.53-0.12%-
Jul 24, 202525.6425.6825.5625.5625.56-0.23%-
Jul 23, 202525.9125.9125.6225.6225.62-2.66%-
Jul 22, 202526.1026.3226.1026.3226.321.46%100
Jul 21, 202526.0126.0225.9425.9425.940.19%-
Jul 18, 202525.9825.9825.8225.8925.890.19%-