Endesa S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	41.190	41.190	41.190	41.190	41.190	0
2026-07-23	41.190	41.190	41.190	41.190	41.190	4
2026-07-22	40.620	40.620	40.620	40.620	40.620	5
2026-07-21	40.390	40.390	40.390	40.390	40.390	0
2026-07-20	40.390	40.390	40.390	40.390	40.390	70
2026-07-17	39.600	39.600	39.600	39.600	39.600	0
2026-07-16	39.600	39.600	39.600	39.600	39.600	0
2026-07-15	39.570	39.600	39.570	39.600	39.600	842
2026-07-14	39.370	39.370	39.370	39.370	39.370	465
2026-07-13	39.030	39.030	38.880	38.880	38.880	384
2026-07-10	38.700	38.710	38.700	38.710	38.710	88
2026-07-09	39.140	39.140	39.140	39.140	39.140	26
2026-07-08	39.140	39.140	39.140	39.140	39.140	792
2026-07-07	38.940	39.190	38.940	39.140	38.056	264
2026-07-06	39.840	39.840	39.250	39.310	38.221	1,391
2026-07-03	39.870	40.090	39.870	40.090	38.980	398
2026-07-02	38.970	38.970	38.970	38.970	37.891	370
2026-07-01	39.700	39.700	39.700	39.700	38.601	15
2026-06-30	39.970	39.970	39.850	39.860	38.756	381
2026-06-25	39.420	39.420	39.340	39.340	38.251	1,237
2026-06-24	38.560	38.560	38.560	38.560	37.492	218
2026-06-23	38.170	38.690	38.170	38.690	37.619	104
2026-06-18	37.720	37.720	37.720	37.720	36.675	50
2026-06-15	38.310	38.310	37.670	37.670	36.627	240
2026-06-12	38.100	38.100	37.910	38.010	36.957	425
2026-06-11	37.880	37.880	37.880	37.880	36.831	100
2026-06-10	36.860	36.860	36.670	36.670	35.654	151
2026-06-09	36.860	36.860	36.860	36.860	35.839	100
2026-06-08	36.890	36.890	36.890	36.890	35.868	9
2026-06-05	36.930	36.930	36.930	36.930	35.907	80
2026-06-04	36.400	36.400	36.400	36.400	35.392	10
2026-06-03	36.300	36.380	36.300	36.350	35.343	3,407
2026-06-02	35.840	35.840	35.840	35.840	34.847	50
2026-06-01	36.090	36.090	36.090	36.090	35.091	15
2026-05-29	35.770	35.780	35.770	35.780	34.789	9
2026-05-28	35.820	35.820	35.780	35.780	34.789	842
2026-05-25	36.490	36.490	36.490	36.490	35.479	4
2026-05-21	36.080	36.680	36.080	36.680	35.664	80
2026-05-20	36.290	36.290	36.230	36.230	35.227	9
2026-05-18	35.610	36.500	35.610	36.500	35.489	878
2026-05-12	37.200	37.200	36.830	36.830	35.810	58
2026-05-07	37.460	37.460	36.880	36.880	35.859	23
2026-05-06	37.280	37.280	37.280	37.280	36.248	220
2026-05-05	37.280	37.580	37.280	37.580	36.539	65
2026-05-04	38.260	38.260	37.960	37.960	36.909	320
2026-04-30	37.990	37.990	37.990	37.990	36.938	16
2026-04-27	38.370	38.370	38.370	38.370	37.307	300
2026-04-24	38.610	38.610	38.610	38.610	37.541	150
2026-04-23	38.320	38.540	38.320	38.540	37.473	6
2026-04-22	38.390	38.390	38.390	38.390	37.327	20
2026-04-21	37.920	37.950	37.920	37.950	36.899	348
2026-04-20	37.310	37.380	37.230	37.380	36.345	177
2026-04-17	37.000	37.000	36.810	36.810	35.791	1,036
2026-04-16	36.920	36.920	36.800	36.800	35.781	56
2026-04-15	37.560	37.560	37.560	37.560	36.520	8
2026-04-14	37.640	37.640	37.640	37.640	36.598	50
2026-04-13	38.420	38.420	38.270	38.270	37.210	221
2026-04-10	38.330	38.330	38.330	38.330	37.268	100
2026-04-09	37.990	38.330	37.990	38.330	37.268	137
2026-04-08	37.840	37.840	37.160	37.160	36.131	917

← NewerPage 2 of 4 · 212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	1.0840 EUR
2026-01-08	0.5000 EUR
2025-06-27	0.8177 EUR
2025-01-06	0.5000 EUR
2024-06-27	0.5000 EUR
2023-12-28	0.5000 EUR
2023-06-29	1.5854 EUR
2022-06-29	0.9372 EUR
2021-12-30	0.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.