Endesa S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	26.520	26.520	26.520	26.520	25.379	1
2025-08-19	26.380	26.550	26.380	26.550	25.407	15
2025-08-18	26.560	26.560	26.560	26.560	25.417	5
2025-08-15	26.370	26.410	26.370	26.390	25.254	23
2025-08-14	26.000	26.000	26.000	26.000	24.881	4,000
2025-08-11	25.480	25.560	25.480	25.560	24.460	2
2025-08-08	25.680	25.950	25.590	25.950	24.833	2,110
2025-08-07	25.360	25.380	25.360	25.380	24.288	601
2025-08-06	25.570	25.570	25.570	25.570	24.469	1
2025-08-05	25.590	25.620	25.590	25.620	24.517	305
2025-08-04	25.390	25.560	25.390	25.560	24.460	153
2025-08-01	25.250	25.250	25.250	25.250	24.163	27
2025-07-29	24.940	25.130	24.940	25.030	23.953	27
2025-07-28	25.630	25.630	25.580	25.620	24.517	1,114
2025-07-25	25.580	25.730	25.570	25.730	24.623	468
2025-07-24	25.520	25.520	25.030	25.030	23.953	20
2025-07-23	25.910	25.910	25.890	25.890	24.776	176
2025-07-22	26.100	26.670	26.100	26.670	25.522	200
2025-07-21	25.950	25.950	25.950	25.950	24.833	1
2025-07-18	26.070	26.070	25.750	25.750	24.642	132
2025-07-17	25.800	25.950	25.750	25.750	24.642	545
2025-07-16	26.060	26.060	25.750	25.750	24.642	243
2025-07-15	26.240	26.240	26.010	26.010	24.891	30
2025-07-14	26.000	26.000	25.920	25.920	24.804	119
2025-07-10	26.270	26.270	26.270	26.270	25.139	3
2025-07-09	26.510	27.400	24.100	26.510	25.369	150
2025-07-08	26.340	26.500	26.310	26.310	25.178	179
2025-07-07	26.930	26.930	26.930	26.930	25.771	2
2025-07-03	26.680	26.680	26.450	26.450	25.312	50
2025-07-02	27.190	27.190	26.910	26.910	25.752	507
2025-06-27	26.390	26.390	26.390	26.390	25.254	230
2025-06-26	27.110	27.110	27.100	27.100	25.151	29
2025-06-25	27.670	27.670	27.670	27.670	25.680	1
2025-06-24	27.590	27.780	27.590	27.780	25.782	268
2025-06-23	27.350	27.850	27.350	27.850	25.847	64
2025-06-20	27.320	27.380	27.060	27.360	25.392	5,610
2025-06-19	26.860	26.860	26.860	26.860	24.928	12
2025-06-18	26.950	26.950	26.950	26.950	25.012	25
2025-06-17	26.810	26.810	26.810	26.810	24.882	1
2025-06-13	26.890	27.200	26.890	27.200	25.244	500
2025-06-11	27.030	27.030	26.670	26.670	24.752	450
2025-06-10	26.940	26.940	26.940	26.940	25.003	14
2025-06-06	26.990	27.000	26.990	27.000	25.058	111
2025-06-05	27.080	27.150	27.080	27.150	25.198	36
2025-06-04	26.920	27.060	26.920	27.060	25.114	1,696
2025-06-03	27.250	28.490	26.680	27.250	25.290	25
2025-06-02	27.090	27.090	26.850	27.050	25.105	246
2025-05-29	26.660	26.720	26.660	26.720	24.798	100
2025-05-28	27.050	27.050	27.050	27.050	25.105	2,800
2025-05-27	27.310	27.320	27.190	27.190	25.235	178
2025-05-26	27.300	27.300	27.300	27.300	25.337	180
2025-05-23	27.400	27.930	27.400	27.930	25.921	7
2025-05-22	27.230	27.320	27.230	27.320	25.355	203
2025-05-21	27.250	27.250	27.250	27.250	25.290	5
2025-05-20	26.920	26.920	26.920	26.920	24.984	3
2025-05-16	26.090	26.340	26.090	26.340	24.446	900
2025-05-15	25.640	26.050	25.640	26.050	24.177	173
2025-05-14	25.400	25.600	25.400	25.600	23.759	65
2025-05-13	25.480	25.480	25.320	25.320	23.499	579
2025-05-12	24.930	25.050	24.930	25.050	23.249	604

← NewerPage 5 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.