Education
About Us
Working with TipRanks
Follow Us
Endesa SA (GB:0N9G)
LSE:0N9G
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
30.31
30.95
30.60
30.83
30.83
+0.68%
157,298
0.91
Jan 15, 2026
30.70
30.86
30.38
30.62
30.62
+0.64%
36,922
0.21
Jan 14, 2026
30.20
30.63
30.16
30.43
30.43
+1.28%
97,454
0.55
Jan 13, 2026
30.67
30.74
29.78
30.04
30.04
-1.98%
285,932
1.63
Jan 12, 2026
31.11
31.00
30.50
30.65
30.65
-0.52%
376,400
2.22
Jan 09, 2026
30.68
31.05
30.71
30.81
30.81
-0.17%
169,877
0.99
Jan 08, 2026
31.40
31.36
30.62
30.87
30.87
-1.93%
119,537
0.70
Jan 07, 2026
31.48
32.02
31.36
31.88
31.47
+1.58%
96,462
0.57
Jan 06, 2026
31.40
31.65
31.11
31.38
30.99
+0.49%
92,476
0.54
Jan 05, 2026
31.23
31.79
30.79
31.23
30.83
+0.75%
93,795
0.53
Jan 02, 2026
30.73
31.21
30.60
31.00
30.60
+0.85%
754,382
4.59
Jan 01, 2026
30.74
31.46
30.12
30.74
30.35
0.00%
0
0.00
Dec 31, 2025
31.07
31.46
30.12
30.74
30.35
+0.30%
4,078
0.02
Dec 30, 2025
30.68
30.79
30.58
30.64
30.26
-0.10%
9,220
0.05
Dec 29, 2025
30.45
30.70
30.35
30.67
30.28
+0.12%
885,745
5.50
Dec 26, 2025
30.64
30.78
30.50
30.64
30.25
0.00%
0
0.00
Dec 25, 2025
30.64
30.78
30.50
30.64
30.25
0.00%
0
0.00
Dec 24, 2025
30.95
30.78
30.50
30.64
30.25
-0.04%
2,424
0.01
Dec 23, 2025
30.70
31.31
30.55
30.65
30.26
-0.17%
13,257
0.08
Dec 22, 2025
31.19
30.91
30.56
30.70
30.31
-0.25%
453,310
2.43
Dec 19, 2025
30.68
31.02
30.66
30.78
30.39
+0.85%
68,194
0.37
Dec 18, 2025
30.96
30.85
29.94
30.52
30.13
+0.09%
63,403
0.34
Dec 17, 2025
30.55
30.80
30.39
30.49
30.11
-0.81%
88,184
0.47
Dec 16, 2025
30.79
31.48
30.66
30.74
30.35
-0.34%
66,283
0.35
Dec 15, 2025
30.72
31.01
30.63
30.85
30.46
+1.25%
62,905
0.32
Dec 12, 2025
30.00
30.47
30.17
30.47
30.08
+1.37%
92,793
0.46
Dec 11, 2025
30.52
30.99
29.99
30.06
29.68
-1.22%
1,166,023
6.31
Dec 10, 2025
30.80
30.84
30.32
30.43
30.04
-1.14%
28,637
0.16
Dec 09, 2025
30.84
31.16
30.78
30.78
30.39
-0.23%
74,873
0.40
Dec 08, 2025
30.53
31.22
30.55
30.85
30.46
+1.20%
54,075
0.29
Dec 05, 2025
30.56
30.65
29.98
30.48
30.10
-0.52%
36,745
0.19
Dec 04, 2025
30.69
30.87
30.42
30.64
30.25
-0.68%
50,080
0.24
Dec 03, 2025
30.88
31.08
30.67
30.85
30.46
-0.43%
77,051
0.37
Dec 02, 2025
31.15
31.09
30.87
30.98
30.59
+0.70%
165,869
0.80
Dec 01, 2025
31.00
31.27
30.72
30.77
30.37
-1.58%
124,539
0.59
Nov 28, 2025
31.15
31.34
30.68
31.26
30.86
+0.22%
122,110
0.57
Nov 27, 2025
31.50
31.47
31.18
31.19
30.79
+1.91%
266,986
1.27
Nov 26, 2025
30.34
31.22
30.46
30.61
30.22
-0.08%
275,547
1.34
Nov 25, 2025
30.93
30.91
30.48
30.63
30.24
-0.03%
392,084
1.96
Nov 24, 2025
30.89
31.09
30.64
30.64
30.25
-1.60%
1,175,729
6.46
Nov 21, 2025
31.10
31.35
30.88
31.14
30.74
-0.61%
256,109
1.43
Nov 20, 2025
30.80
31.44
30.79
31.33
30.93
+1.02%
391,975
2.26
Nov 19, 2025
31.60
31.61
30.68
31.01
30.62
-3.53%
64,781
0.38
Nov 18, 2025
31.66
32.24
31.95
32.15
31.74
+0.89%
62,541
0.36
Nov 17, 2025
31.50
32.24
31.75
31.87
31.46
-0.55%
236,467
1.31
Nov 14, 2025
32.06
32.19
31.91
32.04
31.64
-0.59%
86,970
0.48
Nov 13, 2025
32.45
32.50
32.03
32.23
31.82
+0.45%
134,396
0.75
Nov 12, 2025
31.93
32.22
31.97
32.09
31.68
+0.73%
42,602
0.24
Nov 11, 2025
31.50
32.14
31.22
31.86
31.45
+0.52%
83,477
0.47
Nov 10, 2025
31.68
31.91
31.57
31.69
31.29
+0.06%
134,855
0.74
Rows: