Endesa, S.A. (ENA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:11AM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 18.28 | 18.44 | 18.28 | 18.44 | 18.44 | 64 |
| 31 May 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 30 May 2024 | 17.93 | 18.15 | 17.93 | 18.15 | 18.15 | 300 |
| 29 May 2024 | 18.23 | 18.23 | 18.09 | 18.09 | 18.09 | 4 |
| 28 May 2024 | 18.25 | 18.41 | 18.25 | 18.41 | 18.41 | 220 |
| 27 May 2024 | 18.08 | 18.24 | 18.08 | 18.24 | 18.24 | 200 |
| 24 May 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 23 May 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 22 May 2024 | 18.17 | 18.50 | 18.17 | 18.50 | 18.50 | 50 |
| 21 May 2024 | 18.25 | 18.25 | 18.09 | 18.17 | 18.17 | 2,304 |
| 20 May 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 17 May 2024 | 18.14 | 18.14 | 18.09 | 18.09 | 18.09 | 4 |
| 16 May 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 15 May 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 170 |
| 14 May 2024 | 17.75 | 17.97 | 17.75 | 17.97 | 17.97 | 1,900 |
| 13 May 2024 | 17.91 | 17.91 | 17.80 | 17.80 | 17.80 | 4 |
| 10 May 2024 | 17.61 | 17.91 | 17.61 | 17.91 | 17.91 | 4 |
| 09 May 2024 | 17.57 | 17.57 | 17.49 | 17.49 | 17.49 | 30 |
| 08 May 2024 | 17.50 | 17.50 | 17.25 | 17.25 | 17.25 | 4 |
| 07 May 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 06 May 2024 | 17.16 | 17.27 | 17.16 | 17.27 | 17.27 | 800 |
| 03 May 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 02 May 2024 | 17.01 | 17.34 | 17.01 | 17.34 | 17.34 | 230 |
| 30 Apr 2024 | 17.05 | 17.26 | 17.05 | 17.09 | 17.09 | 1,590 |
| 29 Apr 2024 | 16.98 | 17.11 | 16.98 | 17.11 | 17.11 | 25 |
| 26 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 25 Apr 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 24 Apr 2024 | 17.15 | 17.19 | 17.15 | 17.19 | 17.19 | 4 |
| 23 Apr 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 22 Apr 2024 | 17.38 | 17.38 | 17.14 | 17.14 | 17.14 | 200 |
| 19 Apr 2024 | 17.50 | 17.50 | 17.39 | 17.39 | 17.39 | 120 |
| 18 Apr 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 17 Apr 2024 | 17.08 | 17.30 | 17.08 | 17.30 | 17.30 | 400 |
| 16 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 15 Apr 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 12 Apr 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 11 Apr 2024 | 16.84 | 17.02 | 16.84 | 17.02 | 17.02 | 4 |
| 10 Apr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 09 Apr 2024 | 16.93 | 17.31 | 16.93 | 17.31 | 17.31 | 1,780 |
| 08 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1,000 |
| 05 Apr 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 04 Apr 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 03 Apr 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 02 Apr 2024 | 17.24 | 17.24 | 16.91 | 16.91 | 16.91 | 927 |
| 28 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 27 Mar 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 26 Mar 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 25 Mar 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 22 Mar 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 21 Mar 2024 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | 70 |
| 20 Mar 2024 | 16.15 | 16.39 | 16.15 | 16.39 | 16.39 | 250 |
| 19 Mar 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 150 |
| 18 Mar 2024 | 16.24 | 16.24 | 16.19 | 16.22 | 16.22 | 700 |
| 15 Mar 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 14 Mar 2024 | 16.23 | 16.23 | 16.16 | 16.16 | 16.16 | 100 |
| 13 Mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 12 Mar 2024 | 16.43 | 16.48 | 16.15 | 16.15 | 16.15 | 304 |
| 11 Mar 2024 | 16.50 | 16.50 | 16.49 | 16.49 | 16.49 | 400 |
| 08 Mar 2024 | 16.88 | 16.88 | 16.57 | 16.57 | 16.57 | 360 |
| 07 Mar 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 06 Mar 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 05 Mar 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 04 Mar 2024 | 16.00 | 16.11 | 15.99 | 16.11 | 16.11 | 679 |
| 01 Mar 2024 | 16.64 | 16.64 | 16.50 | 16.50 | 16.50 | 100 |
| 29 Feb 2024 | 16.01 | 16.24 | 16.01 | 16.24 | 16.24 | 191 |
| 28 Feb 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 27 Feb 2024 | 16.51 | 16.55 | 16.51 | 16.55 | 16.55 | 100 |
| 26 Feb 2024 | 16.65 | 16.66 | 16.65 | 16.66 | 16.66 | 1,800 |
| 23 Feb 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 120 |
| 22 Feb 2024 | 16.90 | 16.94 | 16.90 | 16.94 | 16.94 | 1,100 |
| 21 Feb 2024 | 16.67 | 16.70 | 16.67 | 16.70 | 16.70 | 100 |
| 20 Feb 2024 | 16.50 | 16.67 | 16.50 | 16.67 | 16.67 | 200 |
| 19 Feb 2024 | 16.40 | 16.60 | 16.40 | 16.60 | 16.60 | 2,000 |
| 16 Feb 2024 | 16.90 | 16.90 | 16.50 | 16.50 | 16.50 | 534 |
| 15 Feb 2024 | 16.89 | 17.00 | 16.89 | 17.00 | 17.00 | 1,500 |
| 14 Feb 2024 | 17.14 | 17.14 | 16.99 | 16.99 | 16.99 | 130 |
| 13 Feb 2024 | 17.28 | 17.28 | 17.25 | 17.25 | 17.25 | 252 |
| 12 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 09 Feb 2024 | 17.40 | 17.40 | 17.23 | 17.23 | 17.23 | 4 |
| 08 Feb 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 07 Feb 2024 | 17.73 | 17.73 | 17.55 | 17.69 | 17.69 | 1,004 |
| 06 Feb 2024 | 17.93 | 17.93 | 17.90 | 17.90 | 17.90 | 67 |
| 05 Feb 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 02 Feb 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 01 Feb 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 31 Jan 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 30 Jan 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 29 Jan 2024 | 18.69 | 18.69 | 18.50 | 18.50 | 18.50 | 364 |
| 26 Jan 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 25 Jan 2024 | 18.61 | 18.66 | 18.61 | 18.66 | 18.66 | 10 |
| 24 Jan 2024 | 18.58 | 18.80 | 18.58 | 18.80 | 18.80 | 4 |
| 23 Jan 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 1 |
| 22 Jan 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 19 Jan 2024 | 18.95 | 18.95 | 18.58 | 18.58 | 18.58 | 554 |
| 18 Jan 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 17 Jan 2024 | 19.33 | 19.33 | 19.25 | 19.25 | 19.25 | 150 |
| 16 Jan 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 15 Jan 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 12 Jan 2024 | 19.47 | 19.67 | 19.47 | 19.67 | 19.67 | 1,000 |
| 11 Jan 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.