Endesa S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	25.640	25.800	25.640	25.800	23.945	212
2025-05-08	25.870	25.870	25.450	25.450	23.620	1,157
2025-05-07	26.800	26.800	26.500	26.590	24.678	798
2025-05-06	26.550	26.590	26.550	26.590	24.678	35
2025-05-05	26.390	26.460	26.390	26.460	24.557	71
2025-05-02	26.320	26.320	26.160	26.170	24.288	200
2025-04-30	26.190	26.400	26.160	26.400	24.501	111
2025-04-29	26.270	26.330	26.270	26.330	24.437	55
2025-04-28	25.760	25.870	25.760	25.830	23.972	122
2025-04-25	25.700	25.790	25.590	25.590	23.750	381
2025-04-24	25.440	25.470	25.330	25.400	23.573	482
2025-04-23	25.680	25.680	25.200	25.230	23.416	362
2025-04-22	25.530	25.790	25.530	25.790	23.935	270
2025-04-17	25.250	25.540	25.250	25.540	23.703	341
2025-04-16	25.300	25.300	25.290	25.300	23.481	1,040
2025-04-15	24.850	24.940	24.850	24.930	23.137	854
2025-04-14	24.330	24.560	24.330	24.500	22.738	326
2025-04-11	24.080	24.080	24.080	24.080	22.348	100
2025-04-10	23.850	23.940	23.840	23.840	22.126	257
2025-04-09	23.250	23.250	22.950	22.950	21.300	734
2025-04-08	23.350	23.710	23.350	23.710	22.005	2,228
2025-04-07	24.400	24.400	22.900	22.930	21.281	570
2025-04-04	25.750	25.750	24.400	24.400	22.645	9,178
2025-04-03	24.930	25.560	24.930	25.560	23.722	3,528
2025-04-02	24.750	24.750	24.740	24.740	22.961	1,400
2025-04-01	24.500	24.520	24.500	24.520	22.757	28
2025-03-31	24.810	24.810	24.420	24.490	22.729	3,880
2025-03-28	24.580	24.580	24.580	24.580	22.812	200
2025-03-27	24.150	24.150	24.100	24.100	22.367	300
2025-03-26	23.690	23.690	23.600	23.620	21.921	177
2025-03-25	23.410	23.470	23.410	23.470	21.782	375
2025-03-24	23.460	23.560	23.240	23.330	21.652	1,671
2025-03-21	23.170	23.250	23.170	23.250	21.578	630
2025-03-14	21.940	21.940	21.910	21.910	20.334	54
2025-03-13	21.900	22.090	21.900	22.090	20.501	66
2025-03-12	21.850	21.850	21.850	21.850	20.279	50
2025-03-11	21.820	21.850	21.820	21.850	20.279	163
2025-03-10	21.360	21.420	21.360	21.420	19.880	1
2025-03-07	21.060	21.420	21.060	21.420	19.880	18
2025-03-04	21.110	21.110	21.110	21.110	19.592	20
2025-03-03	21.480	21.480	21.290	21.360	19.824	1,379
2025-02-26	21.920	21.920	21.680	21.680	20.121	100
2025-02-25	21.700	21.700	21.680	21.680	20.121	200
2025-02-24	21.600	21.600	21.490	21.490	19.945	1
2025-02-18	21.440	21.440	21.280	21.280	19.750	200
2025-02-17	21.590	21.590	21.280	21.280	19.750	111
2025-02-14	21.710	21.710	21.580	21.680	20.121	255
2025-02-12	21.800	21.800	21.680	21.680	20.121	542
2025-02-10	21.590	21.680	21.590	21.680	20.121	1
2025-02-07	21.750	21.790	21.680	21.680	20.121	25
2025-02-06	21.990	22.030	21.680	21.680	20.121	3,348
2025-02-05	21.770	21.770	21.680	21.680	20.121	150
2025-02-04	21.640	21.790	21.630	21.790	20.223	1,050
2025-01-28	21.130	21.130	21.130	21.130	19.610	70
2025-01-23	21.060	21.060	21.060	21.060	19.546	1,500
2025-01-16	20.900	21.120	20.900	21.120	19.601	466
2025-01-13	20.480	20.660	20.480	20.660	19.174	864
2025-01-10	21.080	21.080	20.910	20.910	19.406	250
2025-01-09	21.020	21.040	21.010	21.030	19.518	1,400
2025-01-08	20.870	20.870	20.870	20.870	19.369	50

← NewerPage 6 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.