Endesa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	30.61	30.66	30.37	30.61	30.61	-	803,383
Dec 4, 2025	30.71	30.77	30.44	30.61	30.61	-0.52%	593,219
Dec 3, 2025	30.92	30.98	30.66	30.77	30.77	-0.77%	859,713
Dec 2, 2025	30.96	31.10	30.85	31.01	31.01	0.62%	852,581
Dec 1, 2025	31.03	31.30	30.70	30.82	30.82	-1.41%	623,548
Nov 28, 2025	31.33	31.33	31.03	31.26	31.26	0.06%	434,423
Nov 27, 2025	31.25	31.48	31.14	31.24	31.24	0.13%	327,718
Nov 26, 2025	30.49	31.21	30.37	31.20	31.20	2.16%	698,487
Nov 25, 2025	30.85	30.92	30.44	30.54	30.54	-0.33%	676,100
Nov 24, 2025	31.07	31.09	30.64	30.64	30.64	-0.78%	3,164,804
Nov 21, 2025	31.28	31.33	30.88	30.88	30.88	-1.50%	868,222
Nov 20, 2025	30.80	31.46	30.80	31.35	31.35	2.18%	811,880
Nov 19, 2025	31.37	31.55	30.68	30.68	30.68	-3.97%	1,047,937
Nov 18, 2025	31.99	32.26	31.95	31.95	31.95	-0.56%	687,377
Nov 17, 2025	31.78	32.23	31.75	32.13	32.13	-0.03%	641,550
Nov 14, 2025	32.09	32.20	31.89	32.14	32.14	0.34%	542,758
Nov 13, 2025	32.34	32.51	32.02	32.03	32.03	-0.53%	799,740
Nov 12, 2025	32.00	32.23	31.97	32.20	32.20	0.85%	547,381
Nov 11, 2025	31.82	32.14	31.66	31.93	31.93	0.69%	527,057
Nov 10, 2025	31.71	31.90	31.57	31.71	31.71	0.13%	638,888
Nov 7, 2025	32.00	32.00	31.60	31.67	31.67	-0.94%	628,450
Nov 6, 2025	31.98	31.99	31.66	31.97	31.97	0.41%	617,701
Nov 5, 2025	31.86	31.94	31.66	31.84	31.84	-0.09%	583,705
Nov 4, 2025	31.40	31.87	31.20	31.87	31.87	1.17%	659,291
Nov 3, 2025	31.10	31.56	31.00	31.50	31.50	1.32%	879,158
Oct 31, 2025	31.15	31.22	30.83	31.09	31.09	-0.48%	865,559
Oct 30, 2025	30.87	31.33	30.62	31.24	31.24	1.76%	830,079
Oct 29, 2025	30.01	30.74	29.98	30.70	30.70	1.76%	801,014
Oct 28, 2025	29.58	30.21	29.58	30.17	30.17	2.03%	1,200,759
Oct 27, 2025	29.27	29.63	29.17	29.57	29.57	1.02%	1,038,718
Oct 24, 2025	29.18	29.33	28.93	29.27	29.27	0.24%	560,486
Oct 23, 2025	28.87	29.37	28.87	29.20	29.20	1.00%	886,336
Oct 22, 2025	29.17	29.48	28.85	28.91	28.91	-0.76%	1,062,017
Oct 21, 2025	29.38	29.56	29.13	29.13	29.13	-0.92%	972,094
Oct 20, 2025	29.31	29.70	29.24	29.40	29.40	0.41%	989,548
Oct 17, 2025	29.38	29.40	29.02	29.28	29.28	0.10%	1,024,032
Oct 16, 2025	28.73	29.25	28.59	29.25	29.25	0.48%	772,828
Oct 15, 2025	28.94	29.36	28.91	29.11	29.11	0.94%	1,075,802
Oct 14, 2025	28.45	28.96	28.44	28.84	28.84	1.87%	864,388
Oct 13, 2025	28.21	28.35	28.16	28.31	28.31	0.35%	446,763
Oct 10, 2025	28.08	28.35	28.08	28.21	28.21	0.39%	560,599
Oct 9, 2025	27.93	28.18	27.87	28.10	28.10	0.64%	610,917
Oct 8, 2025	27.64	28.07	27.64	27.92	27.92	1.45%	541,209
Oct 7, 2025	27.65	27.71	27.30	27.52	27.52	-0.76%	694,199
Oct 6, 2025	27.71	27.90	27.55	27.73	27.73	0.33%	617,939
Oct 3, 2025	27.41	27.71	27.35	27.64	27.64	0.99%	517,522
Oct 2, 2025	27.39	27.40	27.11	27.37	27.37	-0.47%	492,209
Oct 1, 2025	27.20	27.51	27.03	27.50	27.50	1.07%	618,847
Sep 30, 2025	26.84	27.23	26.65	27.21	27.21	1.11%	785,505
Sep 29, 2025	26.83	26.92	26.69	26.91	26.91	0.49%	410,289