Endesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	26.420	26.560	26.160	26.560	25.418	728,742
2025-08-14	25.910	26.400	25.910	26.400	25.265	570,666
2025-08-13	25.740	26.050	25.740	25.930	24.815	466,633
2025-08-12	25.730	25.900	25.650	25.670	24.566	564,582
2025-08-11	25.540	25.650	25.490	25.640	24.538	493,848
2025-08-08	25.650	25.870	25.490	25.490	24.394	532,687
2025-08-07	25.460	25.580	25.170	25.540	24.442	936,252
2025-08-06	25.580	25.790	25.510	25.760	24.652	455,135
2025-08-05	25.700	25.700	25.490	25.590	24.490	541,810
2025-08-04	25.330	25.610	25.330	25.610	24.509	908,615
2025-08-01	25.180	25.500	25.160	25.370	24.279	790,643
2025-07-31	25.660	25.740	25.280	25.350	24.260	1,484,172
2025-07-30	25.260	25.710	25.150	25.640	24.538	796,975
2025-07-29	24.430	25.310	23.760	25.240	24.155	1,545,398
2025-07-28	25.540	25.740	25.500	25.540	24.442	779,481
2025-07-25	25.570	25.680	25.350	25.540	24.442	686,354
2025-07-24	25.490	25.770	25.470	25.530	24.432	1,066,469
2025-07-23	26.300	26.300	25.450	25.450	24.356	1,414,038
2025-07-22	26.100	26.400	26.080	26.400	25.265	446,048
2025-07-21	25.940	26.100	25.870	26.100	24.978	660,706
2025-07-18	25.930	26.050	25.820	25.910	24.796	753,252
2025-07-17	25.840	25.980	25.770	25.840	24.729	686,537
2025-07-16	26.040	26.240	25.870	25.880	24.767	868,382
2025-07-15	26.150	26.240	25.930	25.930	24.815	894,465
2025-07-14	26.060	26.160	25.830	26.020	24.901	930,305
2025-07-11	26.120	26.340	26.110	26.170	25.045	676,872
2025-07-10	26.510	26.670	26.160	26.160	25.035	1,175,585
2025-07-09	26.400	26.610	26.400	26.510	25.370	683,360
2025-07-08	26.500	26.640	26.290	26.410	25.274	984,542
2025-07-07	26.980	26.980	26.320	26.420	25.284	1,110,937
2025-07-04	26.820	27.080	26.710	27.050	25.887	427,261
2025-07-03	26.390	26.700	26.310	26.700	25.552	890,291
2025-07-02	27.080	27.220	26.710	26.810	25.657	852,664
2025-07-01	27.100	27.250	26.950	27.070	25.906	760,124
2025-06-30	26.700	26.940	26.620	26.890	25.734	1,273,467
2025-06-27	26.410	26.670	26.280	26.500	25.361	1,038,586
2025-06-26	27.350	27.610	27.190	27.190	25.238	1,370,805
2025-06-25	27.640	27.790	27.230	27.240	25.285	1,009,295
2025-06-24	27.930	27.950	27.420	27.720	25.730	1,636,706
2025-06-23	27.170	27.990	27.160	27.870	25.870	2,427,030
2025-06-20	27.010	27.440	26.960	27.290	25.331	3,733,458
2025-06-19	26.870	27.080	26.870	27.070	25.127	1,052,081
2025-06-18	26.810	27.040	26.780	26.880	24.951	2,773,735
2025-06-17	26.700	26.900	26.620	26.750	24.830	1,093,145
2025-06-16	27.060	27.080	26.650	26.840	24.913	860,298
2025-06-13	27.130	27.240	26.940	27.220	25.266	659,918
2025-06-12	26.840	27.170	26.830	27.140	25.192	551,824
2025-06-11	26.860	26.900	26.650	26.830	24.904	613,529
2025-06-10	27.020	27.150	26.900	26.900	24.969	457,341
2025-06-09	27.100	27.110	26.800	26.930	24.997	452,606
2025-06-06	27.250	27.290	27.000	27.050	25.108	415,018
2025-06-05	26.930	27.260	26.720	27.120	25.173	503,316
2025-06-04	27.070	27.090	26.880	27.010	25.071	527,426
2025-06-03	27.300	27.330	26.880	26.930	24.997	888,911
2025-06-02	26.990	27.170	26.830	27.170	25.220	680,205
2025-05-30	26.980	27.150	26.830	26.880	24.951	3,085,920
2025-05-29	26.720	26.940	26.500	26.870	24.941	476,912
2025-05-28	27.100	27.140	26.710	26.860	24.932	720,078
2025-05-27	27.400	27.480	27.020	27.180	25.229	667,620
2025-05-26	27.390	27.470	27.270	27.390	25.424	540,280

← NewerPage 6 of 22 · 1,280 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.