Endesa S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-07	37.460	37.810	37.350	37.810	36.763	391
2026-04-02	37.010	37.290	37.010	37.290	36.257	151
2026-04-01	36.600	36.840	36.600	36.840	35.820	873
2026-03-31	36.180	36.180	36.180	36.180	35.178	25
2026-03-30	35.900	35.900	35.900	35.900	34.906	20
2026-03-27	35.010	35.010	34.850	34.850	33.885	281
2026-03-26	34.940	34.940	34.660	34.660	33.700	1,019
2026-03-25	34.830	34.830	34.830	34.830	33.865	22
2026-03-24	34.580	34.580	34.580	34.580	33.622	49
2026-03-23	33.770	34.610	33.770	34.210	33.263	1,188
2026-03-20	35.000	35.000	34.500	34.630	33.671	880
2026-03-19	35.130	35.300	35.130	35.260	34.284	283
2026-03-18	35.380	35.380	35.380	35.380	34.400	42
2026-03-17	35.740	35.740	35.740	35.740	34.750	116
2026-03-16	35.300	35.510	35.200	35.310	34.332	1,043
2026-03-13	34.940	35.810	34.940	35.230	34.254	919
2026-03-12	34.480	34.880	34.270	34.880	33.914	673
2026-03-11	34.050	34.280	33.920	34.100	33.156	352
2026-03-10	34.190	34.490	34.190	34.390	33.438	108
2026-03-09	32.990	33.510	32.990	33.510	32.582	232
2026-03-06	33.340	33.340	33.110	33.260	32.339	574
2026-03-05	33.050	33.050	33.050	33.050	32.135	60
2026-03-03	33.680	33.680	32.880	32.880	31.969	350
2026-03-02	34.150	34.340	34.150	34.340	33.389	597
2026-02-25	34.240	34.910	34.240	34.910	33.943	400
2026-02-24	33.140	34.130	33.140	34.120	33.175	2,355
2026-02-23	31.770	32.270	31.770	32.050	31.162	2,833
2026-02-20	31.210	31.210	31.210	31.210	30.346	2
2026-02-19	31.620	31.620	31.480	31.480	30.608	4,632
2026-02-16	31.300	31.300	31.300	31.300	30.433	11
2026-02-13	31.880	31.880	31.260	31.290	30.423	3,702
2026-02-12	31.830	31.830	31.760	31.760	30.880	2,510
2026-02-11	32.000	32.000	32.000	32.000	31.114	1
2026-02-10	31.810	31.810	31.810	31.810	30.929	4
2026-02-09	31.620	31.620	31.620	31.620	30.744	15
2026-02-06	31.930	31.950	31.930	31.950	31.065	2,083
2026-02-05	31.130	31.130	31.130	31.130	30.268	219
2026-02-04	31.260	31.310	31.260	31.310	30.443	39
2026-01-29	31.180	31.180	31.180	31.180	30.317	220
2026-01-28	31.030	31.030	30.790	30.790	29.937	589
2026-01-26	29.950	30.540	29.950	30.540	29.694	1
2026-01-23	30.400	30.400	30.400	30.400	29.558	9
2026-01-22	30.600	30.600	30.600	30.600	29.753	3
2026-01-21	30.380	30.460	30.380	30.460	29.616	279
2026-01-20	30.030	30.030	29.920	29.920	29.091	670
2026-01-19	30.760	30.760	30.630	30.630	29.782	268
2026-01-16	30.950	30.950	30.800	30.800	29.947	669
2026-01-15	30.460	30.460	30.460	30.460	29.616	20
2026-01-14	30.360	30.360	30.360	30.360	29.519	372
2026-01-13	30.700	30.700	30.700	30.700	29.850	9
2026-01-12	30.820	30.820	30.820	30.820	29.966	1
2026-01-09	30.740	30.740	30.740	30.740	29.889	26
2026-01-07	31.630	31.930	31.630	31.680	30.317	205
2026-01-02	30.750	31.130	30.750	31.130	29.790	22
2025-12-30	30.600	30.700	30.600	30.700	29.379	31
2025-12-29	30.450	30.550	30.450	30.500	29.187	892
2025-12-17	30.680	30.680	30.540	30.640	29.321	28
2025-12-16	30.640	33.200	30.590	30.640	29.321	305
2025-12-15	30.630	30.630	30.630	30.630	29.312	19
2025-12-12	30.270	30.400	30.270	30.390	29.082	333

← NewerPage 3 of 14 · 789 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.