Endesa S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-11	29.950	29.950	29.950	29.950	28.661	500
2025-12-10	30.810	30.810	30.430	30.430	29.120	2,097
2025-12-09	31.030	31.030	30.910	30.910	29.580	69
2025-12-08	30.750	30.750	30.750	30.750	29.427	4
2025-12-03	30.800	30.800	30.800	30.800	29.474	1
2025-12-02	30.940	30.940	30.890	30.890	29.561	21
2025-12-01	31.210	31.210	31.210	31.210	29.867	24
2025-11-28	31.300	31.300	31.220	31.220	29.876	131
2025-11-27	31.380	31.390	31.250	31.250	29.905	800
2025-11-26	30.690	31.150	30.680	31.150	29.809	1,467
2025-11-24	30.980	30.980	30.860	30.860	29.532	1,713
2025-11-21	31.030	31.030	31.030	31.030	29.694	17
2025-11-20	30.940	31.350	30.930	31.330	29.982	601
2025-11-19	31.580	31.580	30.760	30.760	29.436	5,542
2025-11-18	32.040	32.190	32.000	32.010	30.632	5,602
2025-11-17	31.880	31.880	31.880	31.880	30.508	13
2025-11-14	32.050	32.160	31.870	32.160	30.776	175
2025-11-13	32.480	32.480	32.480	32.480	31.082	36
2025-11-10	31.860	31.920	31.730	31.790	30.422	1,337
2025-11-07	31.940	31.940	31.730	31.730	30.364	14
2025-11-06	31.980	31.980	31.980	31.980	30.604	13
2025-11-05	31.820	31.820	31.820	31.820	30.450	11
2025-11-04	31.330	31.830	31.300	31.830	30.460	1,263
2025-11-03	31.040	31.040	31.040	31.040	29.704	48
2025-10-31	31.120	31.140	30.930	30.930	29.599	39
2025-10-30	30.730	31.280	30.730	31.280	29.934	183
2025-10-29	30.160	30.350	30.010	30.350	29.044	837
2025-10-28	30.150	30.150	30.150	30.150	28.852	501
2025-10-23	29.010	29.220	28.850	29.220	27.962	1,008
2025-10-22	29.250	29.250	29.060	29.060	27.809	39
2025-10-21	29.230	29.230	29.230	29.230	27.972	56
2025-10-20	29.320	29.630	29.320	29.540	28.269	437

← NewerPage 4 of 4 · 212 trading days

Stock splits

No stock splits on record.

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