Endesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	31.400	31.870	31.220	31.750	30.643	90,082
2025-11-03	31.000	31.565	30.960	31.350	30.257	199,144
2025-10-31	30.960	31.200	30.820	31.090	30.006	72,541
2025-10-30	30.850	31.330	30.645	31.040	29.958	42,736
2025-10-29	29.960	30.710	29.960	30.535	29.471	244,520
2025-10-28	29.560	30.210	29.560	30.025	28.978	120,184
2025-10-27	29.190	29.630	29.190	29.585	28.554	37,021
2025-10-24	29.090	29.315	28.770	29.195	28.177	16,591
2025-10-23	28.870	29.380	28.870	29.250	28.230	46,557
2025-10-22	28.830	29.460	28.830	28.920	27.912	44,067
2025-10-21	29.540	29.560	29.130	29.425	28.399	314,638
2025-10-20	29.260	29.750	29.260	29.595	28.563	63,586
2025-10-17	29.255	29.410	28.950	29.320	28.298	245,335
2025-10-16	28.720	29.260	28.190	29.160	28.144	251,607
2025-10-15	28.910	29.360	28.910	29.245	28.226	30,076
2025-10-14	28.430	28.960	28.430	28.730	27.729	304,198
2025-10-13	28.210	28.350	28.160	28.185	27.203	20,436
2025-10-10	28.070	28.340	28.070	28.170	27.188	72,003
2025-10-09	27.880	28.190	27.880	27.935	26.961	153,074
2025-10-08	27.610	28.080	27.610	28.040	27.063	395,658
2025-10-07	27.640	27.690	27.310	27.605	26.643	33,533
2025-10-06	27.790	27.900	27.600	27.665	26.701	21,830
2025-10-03	27.390	27.700	27.390	27.430	26.474	203,200
2025-10-02	27.300	27.420	26.920	27.170	26.223	323,348
2025-10-01	27.190	27.510	27.050	27.295	26.344	134,745
2025-09-30	26.800	27.230	26.660	27.200	26.252	313,558
2025-09-29	26.780	26.920	26.690	26.875	25.938	7,289
2025-09-26	26.630	26.860	26.630	26.765	25.832	322,236
2025-09-25	26.530	26.810	26.530	26.780	25.846	41,728
2025-09-24	26.440	26.720	26.440	26.640	25.711	1,394,804
2025-09-23	26.357	27.020	26.357	26.560	25.634	66,520
2025-09-22	26.360	26.810	26.360	26.710	25.779	50,577
2025-09-19	26.070	26.453	26.070	26.285	25.369	247,099
2025-09-18	26.110	26.690	26.110	26.350	25.431	78,045
2025-09-17	26.330	26.850	26.150	26.335	25.417	509,792
2025-09-16	26.780	26.780	26.440	26.700	25.769	528,158
2025-09-15	26.570	26.750	26.110	26.580	25.653	12,349
2025-09-12	26.450	26.740	26.430	26.495	25.571	23,730
2025-09-11	26.010	26.450	26.010	26.300	25.383	213,920
2025-09-10	26.240	26.540	25.920	25.950	25.045	219,887
2025-09-09	25.900	26.000	25.870	25.885	24.983	461,774
2025-09-08	25.700	25.870	25.630	25.780	24.881	834,186
2025-09-05	25.560	25.740	25.540	25.615	24.722	78,104
2025-09-04	25.400	25.810	25.080	25.635	24.741	126,056
2025-09-03	25.310	25.660	25.310	25.460	24.573	432,016
2025-09-02	25.755	25.830	25.280	25.830	24.930	218,389
2025-09-01	26.000	26.070	25.855	26.030	25.123	11,265
2025-08-29	26.050	26.170	25.950	26.160	25.248	20,406
2025-08-28	26.380	26.500	25.900	26.100	25.190	25,260
2025-08-27	26.530	26.720	26.340	26.595	25.668	29,662
2025-08-26	26.440	26.820	26.410	26.705	25.774	67,551
2025-08-22	26.610	26.950	26.610	26.725	25.793	17,315
2025-08-21	26.755	26.800	26.250	26.695	25.764	65,401
2025-08-20	26.430	26.760	26.430	26.520	25.596	747,404
2025-08-19	26.450	26.880	26.330	26.400	25.480	71,304
2025-08-18	26.520	26.670	26.320	26.575	25.649	6,401
2025-08-15	26.400	26.560	26.180	26.445	25.523	26,796
2025-08-14	25.930	26.403	25.930	26.290	25.374	55,687
2025-08-13	25.660	26.320	25.660	25.800	24.901	357,130
2025-08-12	25.650	25.890	25.560	25.715	24.819	25,925

← NewerPage 5 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.8780 EUR
2026-01-08	0.4050 EUR
2025-06-27	0.6623 EUR
2025-01-06	0.4050 EUR
2024-06-27	0.4050 EUR
2023-12-28	0.4050 EUR
2023-06-29	1.2842 EUR
2022-06-29	0.7591 EUR
2021-12-30	0.4050 EUR
2021-06-29	1.0640 EUR
2020-12-30	0.5670 EUR
2020-06-29	0.6278 EUR
2019-12-30	0.5670 EUR
2019-06-28	0.5889 EUR

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