Endesa SA (ELE) Historical Prices

Time Period

Events

ES:ELE historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	43.50	43.96	43.15	43.81	43.81	+0.81%	485,512	0.79
Oct 29, 2026	43.00	43.77	43.00	43.46	43.46	+0.63%	428,222	0.69
Oct 28, 2026	42.46	43.38	42.23	43.19	43.19	-2.24%	624,183	0.99
Oct 27, 2026	43.71	44.26	43.36	44.18	44.18	+0.75%	515,604	0.81
Oct 26, 2026	43.58	43.85	43.30	43.85	43.85	+0.34%	511,371	0.80
Oct 23, 2026	42.78	43.70	42.63	43.70	43.70	+2.08%	701,056	1.09
Oct 22, 2026	42.51	43.09	42.36	42.81	42.81	+0.68%	462,030	0.71
Oct 21, 2026	42.12	42.64	42.10	42.52	42.52	+0.62%	470,208	0.73
Oct 20, 2026	42.22	42.50	41.87	42.26	42.26	+0.09%	549,569	0.85
Oct 19, 2026	42.56	42.63	41.91	42.22	42.22	-0.85%	658,689	1.01
Oct 16, 2026	42.40	42.98	42.32	42.58	42.58	+0.59%	671,697	1.03
Oct 15, 2026	43.40	43.53	42.14	42.33	42.33	-1.99%	698,413	1.08
Oct 14, 2026	43.11	43.27	42.83	43.19	43.19	+0.44%	517,474	0.80
Oct 13, 2026	42.92	43.31	42.83	43.00	43.00	+0.70%	434,442	0.66
Oct 12, 2026	42.26	42.74	42.24	42.70	42.70	+1.40%	450,295	0.66
Oct 09, 2026	42.96	43.07	41.94	42.11	42.11	-1.24%	479,986	0.70
Oct 08, 2026	41.84	42.64	41.77	42.64	42.64	+1.84%	652,362	0.95
Oct 07, 2026	41.70	41.94	41.33	41.87	41.87	+0.38%	796,130	1.16
Oct 06, 2026	42.40	42.62	41.71	41.71	41.71	-0.93%	537,612	0.78
Oct 05, 2026	41.89	42.39	41.89	42.10	42.10	+0.38%	654,998	0.94
Oct 02, 2026	41.34	42.15	41.30	41.94	41.94	+1.45%	653,702	0.94
Oct 01, 2026	41.25	41.78	40.84	41.34	41.34	-0.31%	809,164	1.16
Sep 30, 2026	42.18	42.31	41.47	41.47	41.47	-1.24%	1,109,690	1.62
Sep 29, 2026	42.03	42.29	41.92	41.99	41.99	-0.12%	451,065	0.63
Sep 28, 2026	42.41	42.50	42.04	42.04	42.04	-0.33%	361,934	0.51
Sep 25, 2026	42.06	42.71	42.03	42.18	42.18	-0.12%	311,997	0.43
Sep 24, 2026	41.70	42.51	41.68	42.23	42.23	+1.25%	511,308	0.71
Sep 23, 2026	42.77	42.78	41.71	41.71	41.71	-2.27%	627,769	0.85
Sep 22, 2026	43.09	43.32	42.48	42.68	42.68	-0.77%	515,735	0.70
Sep 21, 2026	42.62	43.18	42.53	43.01	43.01	+0.99%	474,646	0.63
Sep 18, 2026	43.60	43.65	42.47	42.59	42.59	-2.58%	1,739,554	2.37
Sep 17, 2026	43.00	43.80	42.96	43.72	43.72	+1.91%	682,010	0.93
Sep 16, 2026	42.38	42.90	42.22	42.90	42.90	+1.61%	664,932	0.88
Sep 15, 2026	41.36	42.36	41.36	42.22	42.22	+2.08%	959,090	1.28
Sep 14, 2026	42.11	42.15	41.32	41.36	41.36	-1.76%	578,423	0.77
Sep 11, 2026	42.16	42.41	41.99	42.10	42.10	+0.12%	552,368	0.74
Sep 10, 2026	41.89	42.31	41.79	42.05	42.05	+0.60%	511,301	0.68
Sep 09, 2026	41.65	42.16	41.48	41.80	41.80	+1.01%	717,596	0.95
Sep 08, 2026	41.43	41.58	41.08	41.38	41.38	-0.12%	523,209	0.69
Sep 07, 2026	41.27	41.65	41.27	41.43	41.43	+0.51%	431,749	0.56
Sep 04, 2026	41.00	41.43	40.84	41.22	41.22	+0.05%	702,257	0.91
Sep 03, 2026	41.37	41.54	41.04	41.20	41.20	+0.15%	624,164	0.81
Sep 02, 2026	42.29	42.38	41.04	41.14	41.14	-2.09%	844,725	1.10
Sep 01, 2026	42.34	42.59	41.71	42.02	42.02	-0.19%	844,461	1.11
Aug 31, 2026	42.30	42.51	42.10	42.10	42.10	-0.47%	758,501	1.00
Aug 28, 2026	41.90	42.55	41.90	42.30	42.30	+1.29%	404,515	0.53
Aug 27, 2026	42.10	42.16	41.42	41.76	41.76	-0.67%	635,215	0.83
Aug 26, 2026	42.14	42.16	41.89	42.04	42.04	-0.05%	347,943	0.44
Aug 25, 2026	41.95	42.24	41.95	42.06	42.06	+0.33%	438,658	0.56
Aug 24, 2026	41.20	41.92	41.20	41.92	41.92	+1.67%	475,293	0.60

Endesa SA historical prices

Endesa SA (ELE) Historical Prices

Become an Expert with TipRanks Premium