Endesa S.A. historical data

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

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
2025-10-17	29.230	29.410	29.230	29.410	28.144	55
2025-10-16	28.850	29.240	28.850	29.240	27.982	940
2025-10-15	28.980	29.310	28.980	29.310	28.049	294
2025-10-14	28.490	28.850	28.490	28.710	27.474	2,060
2025-10-13	28.100	28.350	28.100	28.250	27.034	669
2025-10-10	28.200	28.230	28.200	28.230	27.015	28
2025-10-09	28.020	28.200	28.020	28.200	26.986	1,117
2025-10-08	28.000	28.030	28.000	28.030	26.824	962
2025-10-07	27.710	27.710	27.710	27.710	26.517	101
2025-10-06	27.540	27.790	27.540	27.790	26.594	3,001
2025-09-30	26.780	27.340	26.780	27.340	26.163	312
2025-09-29	26.830	26.950	26.830	26.950	25.790	489
2025-09-26	26.810	26.820	26.810	26.820	25.666	333
2025-09-25	26.430	26.780	26.430	26.780	25.627	130
2025-09-24	26.690	26.690	26.650	26.650	25.503	301
2025-09-23	26.740	26.740	26.570	26.570	25.426	23
2025-09-17	26.270	26.290	26.270	26.290	25.158	117
2025-09-16	26.650	26.650	26.650	26.650	25.503	4
2025-09-15	26.590	26.590	26.550	26.550	25.407	61
2025-09-12	26.630	26.630	26.470	26.570	25.426	825
2025-09-11	26.310	26.340	26.310	26.340	25.206	685
2025-09-10	26.010	26.010	26.010	26.010	24.891	100
2025-09-09	26.010	26.010	26.010	26.010	24.891	56
2025-08-29	26.040	26.040	26.030	26.030	24.910	240
2025-08-28	26.190	26.630	25.820	26.190	25.063	30
2025-08-27	26.640	26.640	26.360	26.360	25.225	1,030
2025-08-26	26.710	26.710	26.710	26.710	25.560	570
2025-08-21	26.810	26.830	26.810	26.830	25.675	7,080

← NewerPage 4 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.