Endesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	31.980	31.990	31.660	31.970	30.595	617,701
2025-11-05	31.860	31.940	31.660	31.840	30.471	583,705
2025-11-04	31.400	31.870	31.200	31.870	30.500	659,291
2025-11-03	31.100	31.560	31.000	31.500	30.146	879,158
2025-10-31	31.150	31.220	30.830	31.090	29.753	865,559
2025-10-30	30.870	31.330	30.620	31.240	29.897	830,079
2025-10-29	30.010	30.740	29.980	30.700	29.380	801,014
2025-10-28	29.580	30.210	29.580	30.170	28.873	1,200,759
2025-10-27	29.270	29.630	29.170	29.570	28.299	1,038,718
2025-10-24	29.180	29.330	28.930	29.270	28.011	560,486
2025-10-23	28.870	29.370	28.870	29.200	27.944	886,336
2025-10-22	29.170	29.480	28.850	28.910	27.667	1,062,017
2025-10-21	29.380	29.560	29.130	29.130	27.877	972,094
2025-10-20	29.310	29.700	29.240	29.400	28.136	989,548
2025-10-17	29.380	29.400	29.020	29.280	28.021	1,026,132
2025-10-16	28.730	29.250	28.590	29.250	27.992	772,828
2025-10-15	28.940	29.360	28.910	29.110	27.858	1,075,802
2025-10-14	28.450	28.960	28.440	28.840	27.600	864,388
2025-10-13	28.210	28.350	28.160	28.310	27.093	446,763
2025-10-10	28.080	28.350	28.080	28.210	26.997	560,599
2025-10-09	27.930	28.180	27.870	28.100	26.892	610,917
2025-10-08	27.640	28.070	27.640	27.920	26.719	541,209
2025-10-07	27.650	27.710	27.300	27.520	26.337	694,199
2025-10-06	27.710	27.900	27.550	27.730	26.538	617,939
2025-10-03	27.410	27.710	27.350	27.640	26.452	517,522
2025-10-02	27.390	27.400	27.110	27.370	26.193	492,209
2025-10-01	27.200	27.510	27.030	27.500	26.318	618,847
2025-09-30	26.840	27.230	26.650	27.210	26.040	785,505
2025-09-29	26.830	26.920	26.690	26.910	25.753	410,289
2025-09-26	26.730	26.900	26.670	26.780	25.629	579,402
2025-09-25	26.560	26.800	26.470	26.650	25.504	547,582
2025-09-24	26.560	26.720	26.470	26.550	25.408	594,019
2025-09-23	26.460	26.820	26.360	26.360	25.227	725,481
2025-09-22	26.430	26.810	26.370	26.570	25.428	491,497
2025-09-19	26.170	26.450	26.070	26.450	25.313	2,867,360
2025-09-18	26.190	26.410	26.070	26.260	25.131	452,947
2025-09-17	26.350	26.470	26.160	26.170	25.045	558,637
2025-09-16	26.780	26.780	26.440	26.500	25.361	1,326,638
2025-09-15	26.650	26.750	26.470	26.750	25.600	670,322
2025-09-12	26.500	26.740	26.420	26.580	25.437	1,067,510
2025-09-11	26.040	26.450	26.040	26.450	25.313	901,122
2025-09-10	26.030	26.100	25.910	25.960	24.844	422,913
2025-09-09	25.890	26.000	25.850	25.910	24.796	499,052
2025-09-08	25.750	25.880	25.650	25.840	24.729	264,374
2025-09-05	25.560	25.740	25.560	25.740	24.633	344,316
2025-09-04	25.560	25.840	25.550	25.550	24.451	457,845
2025-09-03	25.400	25.660	25.250	25.600	24.499	862,347
2025-09-02	25.760	25.830	25.560	25.620	24.518	517,248
2025-09-01	26.050	26.060	25.850	25.860	24.748	381,516
2025-08-29	26.080	26.170	25.940	26.040	24.920	525,943
2025-08-28	26.430	26.430	26.010	26.170	25.045	329,798
2025-08-27	26.600	26.740	26.320	26.400	25.265	489,257
2025-08-26	26.500	26.810	26.420	26.550	25.408	905,651
2025-08-25	26.610	26.650	26.350	26.540	25.399	361,161
2025-08-22	26.650	27.000	26.650	26.730	25.581	383,363
2025-08-21	26.750	26.800	26.630	26.750	25.600	441,820
2025-08-20	26.490	26.760	26.470	26.660	25.514	522,482
2025-08-19	26.360	26.510	26.340	26.350	25.217	569,047
2025-08-18	26.530	26.680	26.300	26.380	25.246	424,819
2025-08-15	26.420	26.560	26.160	26.560	25.418	728,742

← NewerPage 5 of 22 · 1,279 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
2021-06-29	1.3136 EUR
2020-12-30	0.7000 EUR
2020-06-29	0.7750 EUR
2019-12-30	0.7000 EUR
2019-06-28	0.7270 EUR

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