Endesa SA (GB:0N9G)
LSE:0N9G
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
38.23
39.12
37.58
38.53
38.53
+0.48%
132,215
0.55
Apr 09, 2026
37.80
38.72
37.18
38.34
38.34
+1.48%
36,187
0.15
Apr 08, 2026
37.85
38.80
36.99
37.78
37.78
+0.39%
128,581
0.52
Apr 07, 2026
36.97
37.83
37.08
37.63
37.63
+0.25%
415,336
1.72
Apr 06, 2026
37.54
37.54
35.95
37.54
37.54
0.00%
0
0.00
Apr 03, 2026
37.54
37.54
35.95
37.54
37.54
0.00%
0
0.00
Apr 02, 2026
36.10
37.54
35.95
37.54
37.54
+1.80%
63,913
0.26
Apr 01, 2026
36.46
37.24
35.81
36.88
36.88
+2.22%
17,154
0.07
Mar 31, 2026
36.00
36.36
35.30
36.08
36.08
+0.35%
42,089
0.16
Mar 30, 2026
35.26
36.00
34.31
35.95
35.95
+3.01%
33,079
0.13
Mar 27, 2026
34.91
35.36
34.25
34.90
34.90
+0.22%
19,013
0.07
Mar 26, 2026
34.29
35.02
34.63
34.82
34.82
-0.09%
16,069
0.06
Mar 25, 2026
34.55
35.41
34.68
34.86
34.86
+0.59%
35,851
0.13
Mar 24, 2026
34.00
34.93
34.24
34.65
34.65
+1.33%
1,690,335
6.99
Mar 23, 2026
33.76
34.89
33.65
34.19
34.19
-2.48%
304,537
1.28
Mar 20, 2026
35.50
35.62
34.55
35.07
35.07
-0.30%
308,549
1.33
Mar 19, 2026
35.00
35.79
34.41
35.17
35.17
-1.09%
1,351,413
6.19
Mar 18, 2026
35.76
35.89
35.19
35.56
35.56
-0.36%
332,914
1.56
Mar 17, 2026
35.35
36.04
34.68
35.69
35.69
+1.08%
41,953
0.20
Mar 16, 2026
35.10
35.84
34.95
35.31
35.31
+1.80%
335,377
1.59
Mar 13, 2026
35.00
35.58
34.63
34.69
34.69
-0.22%
80,972
0.39
Mar 12, 2026
34.61
34.84
33.58
34.76
34.76
+2.15%
501,351
2.47
Mar 11, 2026
33.53
34.36
33.80
34.03
34.03
-0.40%
270,766
1.35
Mar 10, 2026
34.09
34.52
33.10
34.16
34.16
+1.68%
185,805
0.86
Mar 09, 2026
33.00
33.78
32.43
33.60
33.60
+1.02%
258,488
1.22
Mar 06, 2026
32.95
33.80
32.48
33.26
33.26
+0.71%
113,334
0.54
Mar 05, 2026
33.00
33.56
32.95
33.03
33.03
-0.78%
244,698
1.17
Mar 04, 2026
31.85
33.54
31.89
33.29
33.29
+1.83%
275,383
1.34
Mar 03, 2026
33.79
34.05
32.38
32.69
32.69
-4.24%
114,848
0.56
Mar 02, 2026
33.64
34.57
33.68
34.14
34.14
-1.25%
115,281
0.57
Feb 27, 2026
34.24
35.16
34.23
34.57
34.57
-1.16%
340,488
1.70
Feb 26, 2026
35.19
35.85
34.56
34.97
34.97
-0.11%
64,013
0.32
Feb 25, 2026
34.20
35.35
34.67
35.01
35.01
+3.04%
1,097,418
5.90
Feb 24, 2026
32.74
34.46
32.95
33.98
33.98
+6.15%
144,077
0.77
Feb 23, 2026
31.43
32.34
31.50
32.01
32.01
+2.36%
48,980
0.26
Feb 20, 2026
31.43
31.92
30.71
31.27
31.27
-2.58%
181,618
0.93
Feb 19, 2026
32.16
32.81
31.28
32.10
32.10
-1.46%
177,018
0.84
Feb 18, 2026
32.35
32.90
32.09
32.57
32.57
+1.70%
122,577
0.58
Feb 17, 2026
31.80
32.54
31.73
32.03
32.03
+2.04%
46,217
0.21
Feb 16, 2026
31.80
31.64
31.14
31.48
31.48
+0.28%
521,204
2.47
Feb 13, 2026
32.00
32.01
31.07
31.39
31.39
-1.66%
177,022
0.85
Feb 12, 2026
32.90
32.83
31.63
31.92
31.92
-2.09%
114,738
0.54
Feb 11, 2026
32.00
32.66
31.95
32.60
32.60
+2.47%
149,756
0.71
Feb 10, 2026
31.85
32.60
31.55
31.81
31.81
+0.06%
84,418
0.40
Feb 09, 2026
31.72
31.99
31.63
31.79
31.79
-0.49%
170,073
0.81
Feb 06, 2026
31.40
32.06
31.47
31.95
31.95
+2.82%
93,519
0.45
Feb 05, 2026
29.47
31.45
30.72
31.07
31.07
-0.80%
269,363
1.30
Feb 04, 2026
31.05
31.60
31.16
31.33
31.33
+1.59%
150,107
0.73
Feb 03, 2026
30.56
31.25
30.47
30.84
30.84
+0.57%
169,907
0.83
Feb 02, 2026
30.80
31.13
30.43
30.66
30.66
-1.35%
86,305
0.42
Rows: