Endesa S.A. ELE
BME · Spain · Utilities
€41.27-0.20 (-0.48%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €41.27 | -0.48% | €41.25 | €41.78 | €40.84 | 366.97K |
| 2026-09-30 | €41.47 | -1.24% | €42.18 | €42.31 | €41.47 | 1.11M |
| 2026-09-29 | €41.99 | -0.12% | €42.03 | €42.29 | €41.92 | 451.07K |
| 2026-09-28 | €42.04 | -0.33% | €42.41 | €42.50 | €42.04 | 361.93K |
| 2026-09-25 | €42.18 | -0.12% | €42.06 | €42.71 | €42.03 | 312.00K |
| 2026-09-24 | €42.23 | +1.25% | €41.70 | €42.51 | €41.68 | 511.31K |
| 2026-09-23 | €41.71 | -2.27% | €42.77 | €42.78 | €41.71 | 627.77K |
| 2026-09-22 | €42.68 | -0.77% | €43.09 | €43.32 | €42.48 | 515.74K |
| 2026-09-21 | €43.01 | +0.99% | €42.62 | €43.18 | €42.53 | 474.65K |
| 2026-09-18 | €42.59 | -2.58% | €43.60 | €43.65 | €42.47 | 1.76M |
| 2026-09-17 | €43.72 | +1.91% | €43.00 | €43.80 | €42.96 | 682.01K |
| 2026-09-16 | €42.90 | +1.61% | €42.38 | €42.90 | €42.22 | 664.93K |
| 2026-09-15 | €42.22 | +2.08% | €41.36 | €42.36 | €41.36 | 959.09K |
| 2026-09-14 | €41.36 | -1.76% | €42.11 | €42.15 | €41.32 | 578.42K |
| 2026-09-11 | €42.10 | +0.12% | €42.16 | €42.41 | €41.99 | 552.37K |
| 2026-09-10 | €42.05 | +0.60% | €41.89 | €42.31 | €41.79 | 511.30K |
| 2026-09-09 | €41.80 | +1.01% | €41.65 | €42.16 | €41.48 | 717.60K |
| 2026-09-08 | €41.38 | -0.12% | €41.43 | €41.58 | €41.08 | 523.21K |
| 2026-09-07 | €41.43 | +0.51% | €41.27 | €41.65 | €41.27 | 431.75K |
| 2026-09-04 | €41.22 | +0.05% | €41.00 | €41.43 | €40.84 | 702.26K |
| 2026-09-03 | €41.20 | +0.15% | €41.37 | €41.54 | €41.04 | 624.16K |
| 2026-09-02 | €41.14 | -2.09% | €42.29 | €42.38 | €41.04 | 844.73K |
| 2026-09-01 | €42.02 | -0.19% | €42.34 | €42.59 | €41.71 | 844.46K |
| 2026-08-31 | €42.10 | -0.47% | €42.30 | €42.51 | €42.10 | 758.50K |
| 2026-08-28 | €42.30 | +1.29% | €41.90 | €42.55 | €41.90 | 404.52K |
| 2026-08-27 | €41.76 | -0.67% | €42.10 | €42.16 | €41.42 | 635.22K |
| 2026-08-26 | €42.04 | -0.05% | €42.14 | €42.16 | €41.89 | 347.94K |
| 2026-08-25 | €42.06 | +0.33% | €41.95 | €42.24 | €41.95 | 438.66K |
| 2026-08-24 | €41.92 | +1.67% | €41.20 | €41.92 | €41.20 | 475.29K |
| 2026-08-21 | €41.23 | -0.63% | €41.40 | €41.85 | €41.23 | 759.72K |
| 2026-08-20 | €41.49 | +0.51% | €41.47 | €41.67 | €41.39 | 491.54K |
| 2026-08-19 | €41.28 | -0.17% | €41.39 | €41.61 | €41.24 | 592.34K |
| 2026-08-18 | €41.35 | +0.10% | €41.39 | €41.59 | €41.21 | 630.87K |
| 2026-08-17 | €41.31 | -0.02% | €41.38 | €41.70 | €41.31 | 423.97K |
| 2026-08-14 | €41.32 | -0.07% | €41.33 | €41.49 | €40.88 | 536.03K |
| 2026-08-13 | €41.35 | -0.53% | €41.51 | €41.64 | €41.33 | 434.35K |
| 2026-08-12 | €41.57 | +0.27% | €41.64 | €41.83 | €41.44 | 602.70K |
| 2026-08-11 | €41.46 | -0.60% | €41.89 | €42.17 | €41.45 | 489.95K |
| 2026-08-10 | €41.71 | -1.25% | €42.12 | €42.31 | €41.71 | 730.23K |
| 2026-08-07 | €42.24 | -0.54% | €42.41 | €42.57 | €41.89 | 539.76K |
| 2026-08-06 | €42.47 | +1.99% | €41.83 | €42.66 | €41.83 | 534.99K |
| 2026-08-05 | €41.64 | +0.14% | €41.74 | €42.27 | €41.59 | 879.55K |
| 2026-08-04 | €41.58 | -1.45% | €42.46 | €42.61 | €41.55 | 843.98K |
| 2026-08-03 | €42.19 | -0.40% | €42.22 | €42.49 | €41.97 | 1.02M |
| 2026-07-31 | €42.36 | +1.58% | €41.75 | €42.67 | €41.75 | 1.00M |
| 2026-07-30 | €41.70 | +0.29% | €41.59 | €42.30 | €41.57 | 954.24K |
| 2026-07-29 | €41.58 | +3.30% | €40.66 | €41.82 | €40.66 | 1.03M |
| 2026-07-28 | €40.25 | -1.59% | €40.93 | €41.10 | €40.25 | 772.80K |
| 2026-07-27 | €40.90 | -0.63% | €41.32 | €41.49 | €40.90 | 644.74K |
| 2026-07-24 | €41.16 | +0.73% | €40.90 | €41.23 | €40.90 | 581.37K |
| 2026-07-23 | €40.86 | -0.63% | €41.03 | €41.24 | €40.68 | 530.91K |
| 2026-07-22 | €41.12 | +1.66% | €40.60 | €41.29 | €40.42 | 761.51K |
| 2026-07-21 | €40.45 | +0.07% | €40.40 | €40.80 | €40.13 | 716.89K |
| 2026-07-20 | €40.42 | +0.37% | €40.26 | €40.58 | €40.19 | 494.91K |
| 2026-07-17 | €40.27 | +1.85% | €39.59 | €40.56 | €39.59 | 676.35K |
| 2026-07-16 | €39.54 | -0.75% | €39.87 | €40.13 | €38.99 | 831.15K |
| 2026-07-15 | €39.84 | +0.76% | €39.62 | €39.84 | €39.36 | 1.86M |
| 2026-07-14 | €39.54 | +1.10% | €39.11 | €39.63 | €38.78 | 677.77K |
| 2026-07-13 | €39.11 | +0.31% | €38.98 | €39.11 | €38.66 | 893.90K |
| 2026-07-10 | €38.99 | +0.41% | €38.60 | €39.10 | €38.52 | 858.44K |
| 2026-07-09 | €38.83 | +1.73% | €38.42 | €38.94 | €38.37 | 920.84K |
| 2026-07-08 | €38.17 | -2.50% | €38.00 | €38.32 | €37.79 | 762.66K |
| 2026-07-07 | €39.15 | +0.51% | €39.00 | €39.38 | €38.81 | 653.02K |
| 2026-07-06 | €38.95 | -2.87% | €40.13 | €40.13 | €38.95 | 914.81K |
| 2026-07-03 | €40.10 | +1.24% | €39.76 | €40.22 | €39.68 | 483.62K |
| 2026-07-02 | €39.61 | +2.25% | €38.68 | €39.63 | €38.44 | 2.15M |
| 2026-07-01 | €38.74 | -2.86% | €40.05 | €40.05 | €38.67 | 610.07K |
| 2026-06-30 | €39.88 | +0.20% | €40.09 | €40.09 | €39.63 | 923.65K |
| 2026-06-29 | €39.80 | +0.45% | €39.75 | €40.06 | €39.41 | 488.52K |
| 2026-06-26 | €39.62 | +0.38% | €39.60 | €39.93 | €39.43 | 1.49M |
| 2026-06-25 | €39.47 | +1.81% | €38.77 | €39.63 | €38.73 | 704.20K |
| 2026-06-24 | €38.77 | +0.23% | €38.71 | €38.83 | €38.32 | 1.03M |
| 2026-06-23 | €38.68 | +0.91% | €38.25 | €38.68 | €37.85 | 820.09K |
| 2026-06-22 | €38.33 | +0.79% | €38.05 | €38.47 | €38.04 | 707.93K |
| 2026-06-19 | €38.03 | +0.42% | €37.88 | €38.03 | €37.56 | 1.80M |
| 2026-06-18 | €37.87 | +0.45% | €37.80 | €37.88 | €37.32 | 568.81K |
| 2026-06-17 | €37.70 | +0.03% | €37.55 | €37.70 | €36.90 | 732.90K |
| 2026-06-16 | €37.69 | 0.00% | €37.80 | €38.21 | €37.69 | 617.37K |
| 2026-06-15 | €37.69 | -1.36% | €38.21 | €38.44 | €37.54 | 947.71K |
| 2026-06-12 | €38.21 | +0.50% | €37.97 | €38.34 | €37.72 | 796.40K |
| 2026-06-11 | €38.02 | +1.98% | €37.37 | €38.25 | €37.23 | 741.34K |
| 2026-06-10 | €37.28 | +1.17% | €36.98 | €37.30 | €36.59 | 850.52K |
| 2026-06-09 | €36.85 | +1.21% | €36.29 | €36.94 | €36.20 | 769.28K |
| 2026-06-08 | €36.41 | -0.93% | €36.68 | €36.96 | €36.41 | 559.27K |
| 2026-06-05 | €36.75 | +1.32% | €36.47 | €36.97 | €36.43 | 699.56K |
| 2026-06-04 | €36.27 | -0.22% | €36.20 | €36.67 | €36.04 | 615.08K |
| 2026-06-03 | €36.35 | +1.17% | €35.93 | €36.48 | €35.93 | 612.31K |
| 2026-06-02 | €35.93 | +0.64% | €35.71 | €36.07 | €35.59 | 565.45K |
| 2026-06-01 | €35.70 | -0.45% | €35.81 | €36.35 | €35.67 | 663.26K |
| 2026-05-29 | €35.86 | +0.59% | €35.65 | €35.99 | €35.61 | 1.70M |