Endesa, S.A. (BME:ELE)
Spain · Delayed Price · Currency is EUR 30.16
-0.49 (-1.60%)
Jan 13, 2026, 2:01 PM CET
Endesa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 30.68 | 30.72 | 30.66 | 30.68 | - | 0.10% | 13,187 |
| Jan 12, 2026 | 30.96 | 30.97 | 30.47 | 30.65 | 30.65 | -1.29% | 860,843 |
| Jan 9, 2026 | 30.88 | 31.05 | 30.67 | 31.05 | 31.05 | 0.42% | 564,929 |
| Jan 8, 2026 | 31.26 | 31.37 | 30.61 | 30.92 | 30.92 | -2.61% | 828,041 |
| Jan 7, 2026 | 31.47 | 32.02 | 31.39 | 31.75 | 31.35 | 1.28% | 1,476,721 |
| Jan 6, 2026 | 31.23 | 31.65 | 31.07 | 31.35 | 30.95 | 0.38% | 791,401 |
| Jan 5, 2026 | 31.18 | 31.40 | 30.77 | 31.23 | 30.83 | 0.32% | 1,552,707 |
| Jan 2, 2026 | 30.60 | 31.22 | 30.60 | 31.13 | 30.73 | 1.63% | 877,514 |
| Dec 31, 2025 | 30.88 | 30.89 | 30.63 | 30.63 | 30.24 | -0.33% | 279,387 |
| Dec 30, 2025 | 30.68 | 30.79 | 30.57 | 30.73 | 30.34 | 0.10% | 456,623 |
| Dec 29, 2025 | 30.45 | 30.70 | 30.34 | 30.70 | 30.31 | 0.49% | 586,143 |
| Dec 24, 2025 | 30.77 | 30.77 | 30.55 | 30.55 | 30.16 | -0.33% | 71,094 |
| Dec 23, 2025 | 30.73 | 30.84 | 30.59 | 30.65 | 30.26 | -0.33% | 501,877 |
| Dec 22, 2025 | 30.82 | 30.83 | 30.56 | 30.75 | 30.36 | -0.87% | 556,573 |
| Dec 19, 2025 | 30.68 | 31.02 | 30.66 | 31.02 | 30.62 | 1.11% | 2,353,265 |
| Dec 18, 2025 | 30.59 | 30.85 | 30.39 | 30.68 | 30.29 | 0.66% | 841,598 |
| Dec 17, 2025 | 30.80 | 30.80 | 30.39 | 30.48 | 30.09 | -0.72% | 681,202 |
| Dec 16, 2025 | 30.89 | 30.91 | 30.64 | 30.70 | 30.31 | -0.49% | 644,175 |
| Dec 15, 2025 | 30.66 | 31.04 | 30.61 | 30.85 | 30.46 | 1.25% | 461,490 |
| Dec 12, 2025 | 30.22 | 30.47 | 30.16 | 30.47 | 30.08 | 0.93% | 480,318 |
| Dec 11, 2025 | 30.31 | 30.38 | 29.99 | 30.19 | 29.80 | -0.79% | 803,873 |
| Dec 10, 2025 | 30.80 | 30.83 | 30.32 | 30.43 | 30.04 | -1.14% | 600,163 |
| Dec 9, 2025 | 31.00 | 31.16 | 30.78 | 30.78 | 30.39 | -0.81% | 729,649 |
| Dec 8, 2025 | 30.58 | 31.23 | 30.58 | 31.03 | 30.63 | 1.37% | 739,974 |
| Dec 5, 2025 | 30.61 | 30.66 | 30.37 | 30.61 | 30.22 | - | 803,383 |
| Dec 4, 2025 | 30.71 | 30.77 | 30.44 | 30.61 | 30.22 | -0.52% | 593,219 |
| Dec 3, 2025 | 30.92 | 30.98 | 30.66 | 30.77 | 30.38 | -0.77% | 859,713 |
| Dec 2, 2025 | 30.96 | 31.10 | 30.85 | 31.01 | 30.61 | 0.62% | 852,581 |
| Dec 1, 2025 | 31.03 | 31.30 | 30.70 | 30.82 | 30.43 | -1.41% | 623,548 |
| Nov 28, 2025 | 31.33 | 31.33 | 31.03 | 31.26 | 30.86 | 0.06% | 434,423 |
| Nov 27, 2025 | 31.25 | 31.48 | 31.14 | 31.24 | 30.84 | 0.13% | 327,718 |
| Nov 26, 2025 | 30.49 | 31.21 | 30.37 | 31.20 | 30.80 | 2.16% | 698,487 |
| Nov 25, 2025 | 30.85 | 30.92 | 30.44 | 30.54 | 30.15 | -0.33% | 676,100 |
| Nov 24, 2025 | 31.07 | 31.09 | 30.64 | 30.64 | 30.25 | -0.78% | 3,164,814 |
| Nov 21, 2025 | 31.28 | 31.33 | 30.88 | 30.88 | 30.49 | -1.50% | 868,222 |
| Nov 20, 2025 | 30.80 | 31.46 | 30.80 | 31.35 | 30.95 | 2.18% | 811,880 |
| Nov 19, 2025 | 31.37 | 31.55 | 30.68 | 30.68 | 30.29 | -3.97% | 1,047,937 |
| Nov 18, 2025 | 31.99 | 32.26 | 31.95 | 31.95 | 31.54 | -0.56% | 687,377 |
| Nov 17, 2025 | 31.78 | 32.23 | 31.75 | 32.13 | 31.72 | -0.03% | 641,550 |
| Nov 14, 2025 | 32.09 | 32.20 | 31.89 | 32.14 | 31.73 | 0.34% | 542,758 |
| Nov 13, 2025 | 32.34 | 32.51 | 32.02 | 32.03 | 31.62 | -0.53% | 799,740 |
| Nov 12, 2025 | 32.00 | 32.23 | 31.97 | 32.20 | 31.79 | 0.85% | 547,381 |
| Nov 11, 2025 | 31.82 | 32.14 | 31.66 | 31.93 | 31.52 | 0.69% | 527,057 |
| Nov 10, 2025 | 31.71 | 31.90 | 31.57 | 31.71 | 31.31 | 0.13% | 638,888 |
| Nov 7, 2025 | 32.00 | 32.00 | 31.60 | 31.67 | 31.27 | -0.94% | 628,450 |
| Nov 6, 2025 | 31.98 | 31.99 | 31.66 | 31.97 | 31.56 | 0.41% | 617,701 |
| Nov 5, 2025 | 31.86 | 31.94 | 31.66 | 31.84 | 31.43 | -0.09% | 583,705 |
| Nov 4, 2025 | 31.40 | 31.87 | 31.20 | 31.87 | 31.46 | 1.17% | 659,291 |
| Nov 3, 2025 | 31.10 | 31.56 | 31.00 | 31.50 | 31.10 | 1.32% | 879,158 |
| Oct 31, 2025 | 31.15 | 31.22 | 30.83 | 31.09 | 30.69 | -0.48% | 865,559 |