Endesa, S.A. (VIE:ELE)
Austria
· Delayed Price · Currency is EUR 38.34
+0.06 (0.16%)
At close: Apr 28, 2026
Endesa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 38.41 | 38.48 | 38.34 | 38.34 | 38.34 | 0.16% | - |
| Apr 27, 2026 | 38.31 | 38.42 | 38.15 | 38.28 | 38.28 | -0.85% | - |
| Apr 24, 2026 | 38.50 | 38.62 | 38.50 | 38.61 | 38.61 | 0.18% | - |
| Apr 23, 2026 | 38.29 | 38.65 | 38.29 | 38.54 | 38.54 | -0.08% | - |
| Apr 22, 2026 | 38.02 | 38.57 | 38.02 | 38.57 | 38.57 | 1.53% | - |
| Apr 21, 2026 | 37.89 | 38.01 | 37.88 | 37.99 | 37.99 | 1.69% | - |
| Apr 20, 2026 | 37.40 | 37.40 | 37.26 | 37.36 | 37.36 | 1.27% | - |
| Apr 17, 2026 | 36.77 | 37.20 | 36.77 | 36.89 | 36.89 | 0.22% | - |
| Apr 16, 2026 | 36.75 | 36.81 | 36.48 | 36.81 | 36.81 | -0.92% | - |
| Apr 15, 2026 | 37.55 | 37.55 | 37.15 | 37.15 | 37.15 | -1.33% | - |
| Apr 14, 2026 | 38.04 | 38.12 | 37.65 | 37.65 | 37.65 | -1.08% | 21 |
| Apr 13, 2026 | 38.45 | 38.48 | 38.06 | 38.06 | 38.06 | -0.47% | - |
| Apr 10, 2026 | 38.15 | 38.25 | 38.14 | 38.24 | 38.24 | 0.55% | - |
| Apr 9, 2026 | 38.09 | 38.09 | 37.95 | 38.03 | 38.03 | 1.55% | - |
| Apr 8, 2026 | 37.69 | 37.69 | 37.18 | 37.45 | 37.45 | -0.85% | - |
| Apr 7, 2026 | 37.47 | 37.77 | 37.47 | 37.77 | 37.77 | 2.44% | - |
| Apr 2, 2026 | 36.80 | 37.09 | 36.80 | 36.87 | 36.87 | 0.44% | - |
| Apr 1, 2026 | 36.59 | 36.93 | 36.59 | 36.71 | 36.71 | 1.10% | - |
| Mar 31, 2026 | 36.03 | 36.31 | 36.03 | 36.31 | 36.31 | 1.59% | - |
| Mar 30, 2026 | 35.27 | 35.74 | 35.27 | 35.74 | 35.74 | 2.09% | - |
| Mar 27, 2026 | 35.12 | 35.12 | 34.75 | 35.01 | 35.01 | 0.72% | - |
| Mar 26, 2026 | 34.91 | 34.91 | 34.76 | 34.76 | 34.76 | -0.37% | - |
| Mar 25, 2026 | 34.64 | 34.95 | 34.64 | 34.89 | 34.89 | 1.01% | - |
| Mar 24, 2026 | 34.55 | 34.59 | 34.45 | 34.54 | 34.54 | -0.40% | - |
| Mar 23, 2026 | 33.87 | 34.68 | 33.87 | 34.68 | 34.68 | -0.69% | - |
| Mar 20, 2026 | 35.44 | 35.54 | 34.92 | 34.92 | 34.92 | -1.36% | - |
| Mar 19, 2026 | 35.20 | 35.42 | 35.20 | 35.40 | 35.40 | 0.23% | - |
| Mar 18, 2026 | 35.74 | 35.76 | 35.32 | 35.32 | 35.32 | -1.04% | - |
| Mar 17, 2026 | 35.57 | 35.79 | 35.57 | 35.69 | 35.69 | 0.17% | - |
| Mar 16, 2026 | 35.31 | 35.63 | 35.20 | 35.63 | 35.63 | 0.71% | - |
| Mar 13, 2026 | 34.78 | 35.38 | 34.78 | 35.38 | 35.38 | 1.75% | - |
| Mar 12, 2026 | 34.37 | 34.77 | 34.36 | 34.77 | 34.77 | 1.85% | - |
| Mar 11, 2026 | 34.06 | 34.14 | 34.06 | 34.14 | 34.14 | -0.55% | - |
| Mar 10, 2026 | 34.08 | 34.33 | 34.08 | 34.33 | 34.33 | 2.17% | - |
| Mar 9, 2026 | 32.86 | 33.60 | 32.86 | 33.60 | 33.60 | 1.63% | - |
| Mar 6, 2026 | 33.38 | 33.38 | 33.06 | 33.06 | 33.06 | -0.36% | - |
| Mar 5, 2026 | 33.31 | 33.48 | 33.18 | 33.18 | 33.18 | -0.84% | - |
| Mar 4, 2026 | 32.85 | 33.46 | 32.85 | 33.46 | 33.46 | 2.39% | - |
| Mar 3, 2026 | 33.58 | 33.58 | 32.68 | 32.68 | 32.68 | -4.11% | - |
| Mar 2, 2026 | 34.11 | 34.44 | 34.08 | 34.08 | 34.08 | -0.41% | - |
| Feb 27, 2026 | 34.85 | 34.85 | 34.22 | 34.22 | 34.22 | -2.45% | - |
| Feb 26, 2026 | 35.12 | 35.26 | 35.08 | 35.08 | 35.08 | 0.11% | - |
| Feb 25, 2026 | 34.75 | 35.04 | 34.32 | 35.04 | 35.04 | 2.28% | 550 |
| Feb 24, 2026 | 34.20 | 34.36 | 34.20 | 34.26 | 34.26 | 6.96% | 10 |
| Feb 23, 2026 | 31.69 | 32.34 | 31.69 | 32.03 | 32.03 | 1.91% | - |
| Feb 20, 2026 | 31.26 | 31.58 | 31.26 | 31.43 | 31.43 | 0.10% | 21 |
| Feb 19, 2026 | 32.33 | 32.33 | 31.40 | 31.40 | 31.40 | -3.44% | - |
| Feb 18, 2026 | 32.20 | 32.63 | 32.20 | 32.52 | 32.52 | 1.40% | - |
| Feb 17, 2026 | 31.84 | 32.53 | 31.84 | 32.07 | 32.07 | 2.53% | - |
| Feb 16, 2026 | 31.16 | 31.49 | 31.16 | 31.28 | 31.28 | -0.29% | - |
| Feb 13, 2026 | 32.22 | 32.22 | 31.10 | 31.37 | 31.37 | -2.15% | - |
| Feb 12, 2026 | 32.77 | 32.77 | 31.67 | 32.06 | 32.06 | -1.41% | - |
| Feb 11, 2026 | 32.06 | 32.52 | 32.06 | 32.52 | 32.52 | 2.33% | - |
| Feb 10, 2026 | 31.92 | 31.92 | 31.78 | 31.78 | 31.78 | 0.35% | - |
| Feb 9, 2026 | 31.72 | 31.82 | 31.67 | 31.67 | 31.67 | -0.63% | - |
| Feb 6, 2026 | 31.57 | 31.97 | 31.57 | 31.87 | 31.87 | 2.71% | - |
| Feb 5, 2026 | 30.86 | 31.05 | 30.86 | 31.03 | 31.03 | -1.77% | - |
| Feb 4, 2026 | 31.30 | 31.59 | 31.17 | 31.59 | 31.59 | 2.27% | - |
| Feb 3, 2026 | 30.61 | 30.89 | 30.61 | 30.89 | 30.89 | 0.16% | - |
| Feb 2, 2026 | 31.07 | 31.07 | 30.84 | 30.84 | 30.84 | -0.93% | - |
| Jan 30, 2026 | 31.16 | 31.16 | 31.07 | 31.13 | 31.13 | -0.38% | - |
| Jan 29, 2026 | 31.09 | 31.25 | 31.09 | 31.25 | 31.25 | 1.20% | - |
| Jan 28, 2026 | 31.07 | 31.07 | 30.80 | 30.88 | 30.88 | -0.10% | - |
| Jan 27, 2026 | 30.63 | 30.91 | 30.63 | 30.91 | 30.91 | 0.23% | - |
| Jan 26, 2026 | 30.45 | 30.84 | 30.35 | 30.84 | 30.84 | 1.98% | 80 |
| Jan 23, 2026 | 30.36 | 30.37 | 30.24 | 30.24 | 30.24 | -1.27% | - |
| Jan 22, 2026 | 30.48 | 30.73 | 30.45 | 30.63 | 30.63 | 0.62% | - |
| Jan 21, 2026 | 30.17 | 30.49 | 30.17 | 30.44 | 30.44 | 2.01% | - |
| Jan 20, 2026 | 30.22 | 30.22 | 29.84 | 29.84 | 29.84 | -2.45% | - |
| Jan 19, 2026 | 30.76 | 30.76 | 30.59 | 30.59 | 30.59 | -0.62% | - |
| Jan 16, 2026 | 30.64 | 30.85 | 30.64 | 30.78 | 30.78 | 0.20% | - |
| Jan 15, 2026 | 30.43 | 30.77 | 30.43 | 30.72 | 30.72 | 1.32% | - |
| Jan 14, 2026 | 30.42 | 30.57 | 30.32 | 30.32 | 30.32 | 1.37% | - |
| Jan 13, 2026 | 30.69 | 30.69 | 29.91 | 29.91 | 29.91 | -2.73% | - |
| Jan 12, 2026 | 30.83 | 30.83 | 30.58 | 30.75 | 30.75 | -0.06% | - |
| Jan 9, 2026 | 30.78 | 30.83 | 30.73 | 30.77 | 30.77 | -0.32% | - |
| Jan 8, 2026 | 31.33 | 31.33 | 30.69 | 30.87 | 30.87 | -3.29% | 10 |
| Jan 7, 2026 | 31.55 | 32.00 | 31.55 | 31.92 | 31.52 | 1.04% | 10 |
| Jan 6, 2026 | 31.27 | 31.59 | 31.27 | 31.59 | 31.19 | 0.57% | - |
| Jan 5, 2026 | 31.18 | 31.41 | 30.96 | 31.41 | 31.01 | 1.22% | - |
| Jan 2, 2026 | 30.72 | 31.11 | 30.72 | 31.03 | 30.64 | 1.17% | - |
| Dec 30, 2025 | 30.64 | 30.67 | 30.63 | 30.67 | 30.28 | 0.76% | - |
| Dec 29, 2025 | 30.53 | 30.53 | 30.40 | 30.44 | 30.05 | -0.75% | - |
| Dec 23, 2025 | 30.77 | 30.77 | 30.65 | 30.67 | 30.28 | 0.10% | 16 |
| Dec 22, 2025 | 30.77 | 30.77 | 30.64 | 30.64 | 30.25 | -0.52% | - |
| Dec 19, 2025 | 30.77 | 30.90 | 30.77 | 30.80 | 30.41 | 0.26% | 123 |
| Dec 18, 2025 | 30.41 | 30.73 | 30.41 | 30.72 | 30.33 | 0.62% | - |
| Dec 17, 2025 | 30.71 | 30.71 | 30.53 | 30.53 | 30.14 | -0.91% | - |
| Dec 16, 2025 | 30.84 | 30.84 | 30.71 | 30.81 | 30.42 | - | - |
| Dec 15, 2025 | 30.63 | 30.81 | 30.63 | 30.81 | 30.42 | 1.52% | - |
| Dec 12, 2025 | 30.26 | 30.35 | 30.26 | 30.35 | 29.96 | 1.13% | - |
| Dec 11, 2025 | 30.21 | 30.21 | 30.01 | 30.01 | 29.63 | -1.61% | - |
| Dec 10, 2025 | 30.77 | 30.77 | 30.50 | 30.50 | 30.11 | -1.49% | - |
| Dec 9, 2025 | 30.98 | 31.05 | 30.96 | 30.96 | 30.57 | -0.51% | - |
| Dec 8, 2025 | 30.70 | 31.12 | 30.70 | 31.12 | 30.73 | 1.83% | - |
| Dec 5, 2025 | 30.49 | 30.56 | 30.44 | 30.56 | 30.17 | 0.36% | - |
| Dec 4, 2025 | 30.74 | 30.74 | 30.45 | 30.45 | 30.06 | -1.39% | - |
| Dec 3, 2025 | 30.89 | 30.89 | 30.81 | 30.88 | 30.49 | -0.16% | - |
| Dec 2, 2025 | 30.94 | 31.00 | 30.91 | 30.93 | 30.54 | 0.10% | - |
| Dec 1, 2025 | 31.19 | 31.19 | 30.90 | 30.90 | 30.51 | -0.80% | - |