Education
About Us
Working with TipRanks
Follow Us
Endesa SA (GB:0N9G)
LSE:0N9G
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
30.00
30.47
30.17
30.47
30.47
+1.38%
92,793
0.46
Dec 11, 2025
30.52
30.99
29.99
30.06
30.06
-1.23%
1,166,023
6.31
Dec 10, 2025
30.80
30.84
30.32
30.43
30.43
-1.14%
28,637
0.16
Dec 09, 2025
30.84
31.16
30.78
30.78
30.78
-0.22%
74,873
0.40
Dec 08, 2025
30.53
31.22
30.55
30.85
30.85
+1.20%
54,075
0.29
Dec 05, 2025
30.56
30.65
29.98
30.48
30.48
-0.52%
36,745
0.19
Dec 04, 2025
30.69
30.87
30.42
30.64
30.64
-0.68%
50,080
0.24
Dec 03, 2025
30.88
31.08
30.67
30.85
30.85
-0.43%
77,051
0.37
Dec 02, 2025
31.15
31.09
30.87
30.98
30.98
+0.70%
165,869
0.80
Dec 01, 2025
31.00
31.27
30.72
30.77
30.76
-1.58%
124,539
0.59
Nov 28, 2025
31.15
31.34
30.68
31.26
31.26
+0.23%
122,110
0.57
Nov 27, 2025
31.50
31.47
31.18
31.19
31.19
+1.91%
266,986
1.27
Nov 26, 2025
30.34
31.22
30.46
30.61
30.60
-0.08%
275,547
1.34
Nov 25, 2025
30.93
30.91
30.48
30.63
30.63
-0.03%
392,084
1.96
Nov 24, 2025
30.89
31.09
30.64
30.64
30.64
-1.59%
1,175,729
6.46
Nov 21, 2025
31.10
31.35
30.88
31.14
31.14
-0.62%
256,110
1.43
Nov 20, 2025
30.80
31.44
30.79
31.33
31.33
+1.02%
391,975
2.26
Nov 19, 2025
31.60
31.61
30.68
31.01
31.01
-3.53%
64,781
0.37
Nov 18, 2025
31.66
32.24
31.95
32.15
32.15
+0.89%
62,541
0.34
Nov 17, 2025
31.50
32.24
31.75
31.87
31.87
-0.55%
236,467
1.30
Nov 14, 2025
32.06
32.19
31.91
32.04
32.04
-0.59%
86,970
0.48
Nov 13, 2025
32.45
32.50
32.03
32.23
32.23
+0.45%
134,396
0.75
Nov 12, 2025
31.93
32.22
31.97
32.09
32.09
+0.73%
42,602
0.24
Nov 11, 2025
31.50
32.14
31.22
31.86
31.86
+0.52%
83,477
0.46
Nov 10, 2025
31.68
31.91
31.57
31.69
31.69
+0.06%
134,855
0.74
Nov 07, 2025
31.82
32.00
31.32
31.67
31.67
-0.89%
88,816
0.49
Nov 06, 2025
31.76
32.01
31.64
31.96
31.96
+0.44%
128,762
0.72
Nov 05, 2025
31.51
31.92
31.69
31.82
31.82
+0.72%
27,949
0.16
Nov 04, 2025
31.40
31.87
31.22
31.59
31.59
+0.71%
90,111
0.51
Nov 03, 2025
31.00
31.57
30.96
31.37
31.36
+0.75%
199,162
1.14
Oct 31, 2025
30.96
31.20
30.82
31.13
31.13
+0.26%
72,565
0.41
Oct 30, 2025
30.85
31.33
30.65
31.05
31.05
+1.61%
42,750
0.24
Oct 29, 2025
29.60
30.71
29.96
30.56
30.56
+1.30%
244,525
1.35
Oct 28, 2025
29.00
30.21
29.56
30.17
30.17
+2.45%
120,197
0.67
Oct 27, 2025
29.18
29.63
29.19
29.45
29.45
+1.34%
37,034
0.20
Oct 24, 2025
29.09
29.32
28.77
29.06
29.06
+0.17%
16,601
0.09
Oct 23, 2025
28.76
29.38
28.87
29.01
29.01
+0.20%
46,566
0.25
Oct 22, 2025
28.82
29.46
28.83
28.95
28.95
-1.43%
44,111
0.24
Oct 21, 2025
29.54
29.56
29.13
29.37
29.37
-0.09%
314,651
1.70
Oct 20, 2025
29.22
29.75
29.26
29.40
29.40
+0.14%
58,342
0.32
Oct 17, 2025
29.26
29.41
28.95
29.36
29.36
+0.62%
245,345
1.33
Oct 16, 2025
28.72
29.26
28.19
29.18
29.18
-0.05%
251,620
1.39
Oct 15, 2025
28.82
29.36
28.91
29.20
29.20
+1.48%
30,524
0.16
Oct 14, 2025
28.40
28.96
28.43
28.77
28.77
+1.78%
304,307
1.53
Oct 13, 2025
28.21
28.35
28.16
28.27
28.27
+0.20%
20,457
0.10
Oct 10, 2025
27.85
28.34
28.07
28.21
28.21
+0.51%
72,034
0.34
Oct 09, 2025
27.54
28.19
27.88
28.07
28.07
+0.52%
153,080
0.72
Oct 08, 2025
27.40
28.08
27.61
27.92
27.92
+1.46%
395,672
1.92
Oct 07, 2025
27.64
27.69
27.31
27.52
27.52
-0.88%
33,552
0.16
Oct 06, 2025
27.79
27.90
27.60
27.76
27.76
+0.89%
21,849
0.10
Rows: