Endesa SA (ENA) Historical Prices

Time Period

Events

DE:ENA historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	43.26	43.75	43.26	43.75	43.75	+0.23%	0	0.00
Oct 29, 2026	43.32	43.65	43.32	43.65	43.65	+1.51%	15	0.07
Oct 28, 2026	43.01	43.14	43.00	43.00	43.00	-2.27%	604	2.92
Oct 27, 2026	43.76	44.00	43.50	44.00	44.00	+0.92%	493	2.41
Oct 26, 2026	43.39	43.60	43.39	43.60	43.60	+1.82%	0	0.00
Oct 23, 2026	42.80	43.03	42.65	42.82	42.82	+0.07%	1,769	9.76
Oct 22, 2026	42.42	42.79	42.42	42.79	42.79	+0.12%	0	0.00
Oct 21, 2026	42.22	42.74	42.22	42.74	42.74	+1.47%	2,768	20.00
Oct 20, 2026	42.44	42.44	42.12	42.12	42.12	+0.31%	0	0.00
Oct 19, 2026	42.70	42.70	41.99	41.99	41.99	-2.08%	189	1.39
Oct 16, 2026	42.56	42.96	42.56	42.88	42.88	+0.16%	532	4.08
Oct 15, 2026	43.41	43.41	42.81	42.81	42.81	-0.74%	7	0.05
Oct 14, 2026	43.06	43.13	43.06	43.13	43.13	+0.12%	0	0.00
Oct 13, 2026	42.82	43.08	42.82	43.08	43.08	+1.48%	0	0.00
Oct 12, 2026	42.22	42.53	42.22	42.45	42.45	+0.31%	255	1.81
Oct 09, 2026	41.98	42.32	41.98	42.32	42.32	+1.98%	49	0.33
Oct 08, 2026	41.88	42.26	41.50	41.50	41.50	+0.00%	0	0.00
Oct 07, 2026	41.95	41.95	41.50	41.50	41.50	+0.00%	57	0.37
Oct 06, 2026	41.91	41.91	41.50	41.50	41.50	+0.00%	16	0.10
Oct 05, 2026	42.12	42.24	41.50	41.50	41.50	+0.00%	1,297	8.89
Oct 02, 2026	41.45	42.03	41.45	41.50	41.50	+0.00%	41	0.27
Oct 01, 2026	41.54	41.60	41.04	41.50	41.50	+0.00%	153	0.90
Sep 30, 2026	42.22	42.24	41.50	41.50	41.50	-1.40%	655	3.97
Sep 29, 2026	42.18	42.25	42.09	42.09	42.09	-0.68%	91	0.54
Sep 28, 2026	42.40	42.40	42.38	42.38	42.38	+0.28%	0	0.00
Sep 25, 2026	42.19	42.53	42.19	42.26	42.26	-0.49%	144	0.83
Sep 24, 2026	41.90	42.47	41.90	42.47	42.47	+1.17%	571	3.38
Sep 23, 2026	42.55	42.55	41.98	41.98	41.98	-1.46%	5	0.03
Sep 22, 2026	43.13	43.13	42.60	42.60	42.60	-0.91%	23	0.12
Sep 21, 2026	42.58	42.99	42.58	42.99	42.99	+1.13%	40	0.21
Sep 18, 2026	43.54	43.54	42.51	42.51	42.51	-2.61%	61	0.32
Sep 17, 2026	43.08	43.65	43.08	43.65	43.65	+2.44%	514	2.71
Sep 16, 2026	42.44	42.61	42.34	42.61	42.61	+0.83%	97	0.52
Sep 15, 2026	41.72	42.26	41.72	42.26	42.26	+2.20%	12	0.06
Sep 14, 2026	42.03	42.03	41.35	41.35	41.35	-1.64%	918	5.27
Sep 11, 2026	42.05	42.26	42.04	42.04	42.04	+0.29%	19	0.11
Sep 10, 2026	41.94	41.94	41.92	41.92	41.92	+0.48%	0	0.00
Sep 09, 2026	41.50	42.00	41.50	41.72	41.72	+0.87%	819	4.78
Sep 08, 2026	41.56	41.56	41.36	41.36	41.36	+0.02%	0	0.00
Sep 07, 2026	41.64	41.64	41.35	41.35	41.35	+0.88%	6	0.03
Sep 04, 2026	40.99	40.99	40.99	40.99	40.99	+0.15%	0	0.00
Sep 03, 2026	40.93	40.93	40.93	40.93	40.93	-0.87%	0	0.00
Sep 02, 2026	41.46	41.46	41.29	41.29	41.29	-2.85%	112	0.63
Sep 01, 2026	42.50	42.50	42.50	42.50	42.50	+3.41%	16	0.09
Aug 31, 2026	41.10	41.10	41.10	41.10	41.10	-0.84%	0	0.00
Aug 28, 2026	41.45	41.45	41.45	41.45	41.45	+0.12%	0	0.00
Aug 27, 2026	41.81	41.81	41.40	41.40	41.40	+0.00%	76	0.33
Aug 26, 2026	41.40	41.40	41.40	41.40	41.40	+0.00%	0	0.00
Aug 25, 2026	42.17	42.17	41.40	41.40	41.40	+0.00%	415	1.75
Aug 24, 2026	41.48	41.95	41.40	41.40	41.40	+0.00%	16	0.07

Endesa SA historical prices

Endesa SA (ENA) Historical Prices

Become an Expert with TipRanks Premium