Endesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	25.500	26.080	25.500	25.595	24.703	43,613
2025-08-08	25.550	25.865	25.487	25.650	24.756	55,005
2025-08-07	25.550	25.590	25.180	25.355	24.471	31,891
2025-08-06	25.520	25.780	25.520	25.615	24.722	12,660
2025-08-05	25.800	25.830	25.490	25.705	24.809	19,404
2025-08-04	25.370	25.620	25.350	25.620	24.727	63,087
2025-08-01	25.160	25.500	25.160	25.410	24.524	42,102
2025-07-31	25.610	25.750	25.285	25.410	24.524	617,935
2025-07-30	25.230	25.710	25.160	25.580	24.688	42,139
2025-07-29	24.730	25.310	23.720	25.050	24.177	116,694
2025-07-28	25.530	25.700	25.530	25.570	24.679	68,912
2025-07-25	25.500	25.620	25.070	25.560	24.669	228,350
2025-07-24	25.680	25.745	25.460	25.530	24.640	61,329
2025-07-23	26.300	26.300	25.450	25.575	24.684	286,382
2025-07-22	26.100	26.403	26.100	26.140	25.229	52,786
2025-07-21	25.870	26.100	25.870	26.000	25.094	245,318
2025-07-18	26.000	26.440	25.820	25.980	25.074	30,600
2025-07-17	25.890	25.980	25.750	25.850	24.949	793,654
2025-07-16	26.120	26.220	25.870	26.130	25.219	616,588
2025-07-15	26.170	26.240	25.810	26.180	25.267	448,792
2025-07-14	26.010	26.150	25.860	25.905	25.002	549,049
2025-07-11	26.180	26.340	26.080	26.200	25.287	80,516
2025-07-10	26.200	26.670	26.160	26.355	25.436	60,003
2025-07-09	26.380	26.600	26.380	26.480	25.557	71,246
2025-07-08	26.600	26.630	26.290	26.290	25.374	475,545
2025-07-07	26.980	27.000	26.325	26.325	25.407	67,708
2025-07-04	27.030	27.310	26.700	26.810	25.875	51,800
2025-07-03	26.470	26.703	26.350	26.655	25.726	198,749
2025-07-02	27.070	27.230	26.705	26.885	25.948	346,960
2025-07-01	26.960	27.250	26.960	27.020	26.078	381,883
2025-06-30	26.800	26.950	26.650	26.950	26.011	3,017,200
2025-06-27	26.400	26.660	26.270	26.645	25.716	44,045
2025-06-26	27.490	27.600	27.190	27.395	25.801	21,627
2025-06-25	27.780	27.780	27.237	27.385	25.791	42,411
2025-06-24	28.000	28.000	27.410	27.750	26.135	209,136
2025-06-23	27.200	27.995	27.110	27.770	26.154	2,102,647
2025-06-20	27.000	27.435	26.980	27.265	25.678	80,188
2025-06-19	26.890	27.410	26.370	26.885	25.320	142,843
2025-06-18	26.820	27.040	26.790	26.830	25.269	379,940
2025-06-17	26.890	26.890	26.640	26.725	25.170	71,446
2025-06-16	26.940	27.080	26.630	26.835	25.273	1,129,684
2025-06-13	27.000	27.250	27.000	27.135	25.556	115,105
2025-06-12	26.990	27.180	26.340	26.940	25.372	33,686
2025-06-11	26.800	26.900	26.650	26.850	25.288	45,772
2025-06-10	26.900	27.150	26.900	27.005	25.433	116,469
2025-06-09	27.300	27.330	26.780	27.065	25.490	339,454
2025-06-06	27.290	27.290	27.010	27.210	25.627	17,562
2025-06-05	27.150	27.240	26.400	27.165	25.584	79,437
2025-06-04	27.010	27.100	26.860	27.015	25.443	5,558,405
2025-06-03	27.200	27.360	26.880	27.005	25.433	131,735
2025-06-02	27.173	27.173	26.850	26.970	25.401	74,841
2025-05-30	26.500	27.160	26.470	26.960	25.391	136,127
2025-05-29	26.700	27.210	26.500	26.775	25.217	542,480
2025-05-28	27.060	27.130	26.730	26.810	25.250	235,118
2025-05-27	27.350	27.540	27.020	27.080	25.504	72,098
2025-05-23	27.410	28.010	27.170	27.390	25.796	307,764
2025-05-22	27.330	27.420	27.040	27.220	25.636	117,114
2025-05-21	27.100	27.320	27.100	27.175	25.594	43,262
2025-05-20	26.600	27.190	26.600	26.940	25.372	170,869
2025-05-19	26.670	26.670	26.170	26.490	24.948	259,809

← NewerPage 6 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.