Endesa, S.A. (BME:ELE)
Spain
· Delayed Price · Currency is EUR 26.85
+0.07 (0.26%)
Sep 29, 2025, 9:47 AM CET
Endesa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 26.73 | 26.90 | 26.67 | 26.78 | 26.78 | 0.49% | 579,402 |
| Sep 25, 2025 | 26.56 | 26.80 | 26.47 | 26.65 | 26.65 | 0.38% | 547,582 |
| Sep 24, 2025 | 26.56 | 26.72 | 26.47 | 26.55 | 26.55 | 0.72% | 594,019 |
| Sep 23, 2025 | 26.46 | 26.82 | 26.36 | 26.36 | 26.36 | -0.79% | 725,481 |
| Sep 22, 2025 | 26.43 | 26.81 | 26.37 | 26.57 | 26.57 | 0.45% | 493,122 |
| Sep 19, 2025 | 26.17 | 26.45 | 26.07 | 26.45 | 26.45 | 0.72% | 2,867,360 |
| Sep 18, 2025 | 26.19 | 26.41 | 26.07 | 26.26 | 26.26 | 0.34% | 452,947 |
| Sep 17, 2025 | 26.35 | 26.47 | 26.16 | 26.17 | 26.17 | -1.25% | 558,637 |
| Sep 16, 2025 | 26.78 | 26.78 | 26.44 | 26.50 | 26.50 | -0.93% | 1,326,638 |
| Sep 15, 2025 | 26.65 | 26.75 | 26.47 | 26.75 | 26.75 | 0.64% | 670,322 |
| Sep 12, 2025 | 26.50 | 26.74 | 26.42 | 26.58 | 26.58 | 0.49% | 1,068,408 |
| Sep 11, 2025 | 26.04 | 26.45 | 26.04 | 26.45 | 26.45 | 1.89% | 901,122 |
| Sep 10, 2025 | 26.03 | 26.10 | 25.91 | 25.96 | 25.96 | 0.19% | 422,913 |
| Sep 9, 2025 | 25.89 | 26.00 | 25.85 | 25.91 | 25.91 | 0.27% | 499,052 |
| Sep 8, 2025 | 25.75 | 25.88 | 25.65 | 25.84 | 25.84 | 0.39% | 264,374 |
| Sep 5, 2025 | 25.56 | 25.74 | 25.56 | 25.74 | 25.74 | 0.74% | 344,316 |
| Sep 4, 2025 | 25.56 | 25.84 | 25.55 | 25.55 | 25.55 | -0.20% | 457,845 |
| Sep 3, 2025 | 25.40 | 25.66 | 25.25 | 25.60 | 25.60 | -0.08% | 863,833 |
| Sep 2, 2025 | 25.76 | 25.83 | 25.56 | 25.62 | 25.62 | -0.93% | 517,248 |
| Sep 1, 2025 | 26.05 | 26.06 | 25.85 | 25.86 | 25.86 | -0.69% | 381,516 |
| Aug 29, 2025 | 26.08 | 26.17 | 25.94 | 26.04 | 26.04 | -0.50% | 525,943 |
| Aug 28, 2025 | 26.43 | 26.43 | 26.01 | 26.17 | 26.17 | -0.87% | 329,798 |
| Aug 27, 2025 | 26.60 | 26.74 | 26.32 | 26.40 | 26.40 | -0.56% | 489,257 |
| Aug 26, 2025 | 26.50 | 26.81 | 26.42 | 26.55 | 26.55 | 0.04% | 905,651 |
| Aug 25, 2025 | 26.61 | 26.65 | 26.35 | 26.54 | 26.54 | -0.71% | 361,161 |
| Aug 22, 2025 | 26.65 | 27.00 | 26.65 | 26.73 | 26.73 | -0.07% | 383,363 |
| Aug 21, 2025 | 26.75 | 26.80 | 26.63 | 26.75 | 26.75 | 0.34% | 441,820 |
| Aug 20, 2025 | 26.49 | 26.76 | 26.47 | 26.66 | 26.66 | 1.18% | 522,482 |
| Aug 19, 2025 | 26.36 | 26.51 | 26.34 | 26.35 | 26.35 | -0.11% | 569,047 |
| Aug 18, 2025 | 26.53 | 26.68 | 26.30 | 26.38 | 26.38 | -0.68% | 424,819 |
| Aug 15, 2025 | 26.42 | 26.56 | 26.16 | 26.56 | 26.56 | 0.61% | 728,742 |
| Aug 14, 2025 | 25.91 | 26.40 | 25.91 | 26.40 | 26.40 | 1.81% | 570,666 |
| Aug 13, 2025 | 25.74 | 26.05 | 25.74 | 25.93 | 25.93 | 1.01% | 466,633 |
| Aug 12, 2025 | 25.73 | 25.90 | 25.65 | 25.67 | 25.67 | 0.12% | 564,582 |
| Aug 11, 2025 | 25.54 | 25.65 | 25.49 | 25.64 | 25.64 | 0.59% | 493,848 |
| Aug 8, 2025 | 25.65 | 25.87 | 25.49 | 25.49 | 25.49 | -0.20% | 532,687 |
| Aug 7, 2025 | 25.46 | 25.58 | 25.17 | 25.54 | 25.54 | -0.85% | 936,252 |
| Aug 6, 2025 | 25.58 | 25.79 | 25.51 | 25.76 | 25.76 | 0.66% | 455,135 |
| Aug 5, 2025 | 25.70 | 25.70 | 25.49 | 25.59 | 25.59 | -0.08% | 541,810 |
| Aug 4, 2025 | 25.33 | 25.61 | 25.33 | 25.61 | 25.61 | 0.95% | 908,615 |
| Aug 1, 2025 | 25.18 | 25.50 | 25.16 | 25.37 | 25.37 | 0.08% | 790,643 |
| Jul 31, 2025 | 25.66 | 25.74 | 25.28 | 25.35 | 25.35 | -1.13% | 1,484,172 |
| Jul 30, 2025 | 25.26 | 25.71 | 25.15 | 25.64 | 25.64 | 1.58% | 796,975 |
| Jul 29, 2025 | 24.43 | 25.31 | 23.76 | 25.24 | 25.24 | -1.17% | 1,545,398 |
| Jul 28, 2025 | 25.54 | 25.74 | 25.50 | 25.54 | 25.54 | - | 779,481 |
| Jul 25, 2025 | 25.57 | 25.68 | 25.35 | 25.54 | 25.54 | 0.04% | 686,354 |
| Jul 24, 2025 | 25.49 | 25.77 | 25.47 | 25.53 | 25.53 | 0.31% | 1,066,469 |
| Jul 23, 2025 | 26.30 | 26.30 | 25.45 | 25.45 | 25.45 | -3.60% | 1,414,038 |
| Jul 22, 2025 | 26.10 | 26.40 | 26.08 | 26.40 | 26.40 | 1.15% | 446,048 |
| Jul 21, 2025 | 25.94 | 26.10 | 25.87 | 26.10 | 26.10 | 0.73% | 660,706 |