MCE - Delayed Quote
EUR
Endesa, S.A. (ELE.MC)
43.81
+0.35
(+0.81%)
At close: October 30 at 5:35:14 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
43.50
43.96
43.15
43.81
43.81
485,512
Oct 29, 2026
43.00
43.77
43.00
43.46
43.46
428,222
Oct 28, 2026
42.46
43.38
42.23
43.19
43.19
624,183
Oct 27, 2026
43.71
44.26
43.36
44.18
44.18
515,604
Oct 26, 2026
43.58
43.85
43.30
43.85
43.85
511,371
Oct 23, 2026
42.78
43.70
42.63
43.70
43.70
701,056
Oct 22, 2026
42.51
43.09
42.36
42.81
42.81
462,030
Oct 21, 2026
42.12
42.64
42.10
42.52
42.52
470,208
Oct 20, 2026
42.22
42.50
41.87
42.26
42.26
549,569
Oct 19, 2026
42.56
42.63
41.91
42.22
42.22
658,689
Oct 16, 2026
42.40
42.98
42.32
42.58
42.58
672,097
Oct 15, 2026
43.40
43.53
42.14
42.33
42.33
698,413
Oct 14, 2026
43.11
43.27
42.83
43.19
43.19
517,474
Oct 13, 2026
42.92
43.31
42.83
43.00
43.00
434,442
Oct 12, 2026
42.26
42.74
42.24
42.70
42.70
450,295
Oct 9, 2026
42.96
43.07
41.94
42.11
42.11
479,986
Oct 8, 2026
41.84
42.64
41.77
42.64
42.64
652,362
Oct 7, 2026
41.70
41.94
41.33
41.87
41.87
796,130
Oct 6, 2026
42.40
42.62
41.71
41.71
41.71
537,612
Oct 5, 2026
41.89
42.39
41.89
42.10
42.10
654,998
Oct 2, 2026
41.34
42.15
41.30
41.94
41.94
653,702
Oct 1, 2026
41.25
41.78
40.84
41.34
41.34
809,164
Sep 30, 2026
42.18
42.31
41.47
41.47
41.47
1,109,690
Sep 29, 2026
42.03
42.29
41.92
41.99
41.99
451,065
Sep 28, 2026
42.41
42.50
42.04
42.04
42.04
361,934
Sep 25, 2026
42.06
42.71
42.03
42.18
42.18
311,997
Sep 24, 2026
41.70
42.51
41.68
42.23
42.23
511,308
Sep 23, 2026
42.77
42.78
41.71
41.71
41.71
627,769
Sep 22, 2026
43.09
43.32
42.48
42.68
42.68
515,735
Sep 21, 2026
42.62
43.18
42.53
43.01
43.01
474,646
Sep 18, 2026
43.60
43.65
42.47
42.59
42.59
1,758,954
Sep 17, 2026
43.00
43.80
42.96
43.72
43.72
682,010
Sep 16, 2026
42.38
42.90
42.22
42.90
42.90
664,932
Sep 15, 2026
41.36
42.36
41.36
42.22
42.22
959,090
Sep 14, 2026
42.11
42.15
41.32
41.36
41.36
578,423
Sep 11, 2026
42.16
42.41
41.99
42.10
42.10
552,368
Sep 10, 2026
41.89
42.31
41.79
42.05
42.05
511,301
Sep 9, 2026
41.65
42.16
41.48
41.80
41.80
717,596
Sep 8, 2026
41.43
41.58
41.08
41.38
41.38
523,209
Sep 7, 2026
41.27
41.65
41.27
41.43
41.43
431,749
Sep 4, 2026
41.00
41.43
40.84
41.22
41.22
702,257
Sep 3, 2026
41.37
41.54
41.04
41.20
41.20
624,164
Sep 2, 2026
42.29
42.38
41.04
41.14
41.14
844,725
Sep 1, 2026
42.34
42.59
41.71
42.02
42.02
844,461
Aug 31, 2026
42.30
42.51
42.10
42.10
42.10
758,501
Aug 28, 2026
41.90
42.55
41.90
42.30
42.30
404,515
Aug 27, 2026
42.10
42.16
41.42
41.76
41.76
635,215
Aug 26, 2026
42.14
42.16
41.89
42.04
42.04
347,943
Aug 25, 2026
41.95
42.24
41.95
42.06
42.06
438,658
Aug 24, 2026
41.20
41.92
41.20
41.92
41.92
475,293
Aug 21, 2026
41.40
41.85
41.23
41.23
41.23
759,719
Aug 20, 2026
41.47
41.67
41.39
41.49
41.49
491,536
Aug 19, 2026
41.39
41.61
41.24
41.28
41.28
592,336
Aug 18, 2026
41.39
41.59
41.21
41.35
41.35
630,865
Aug 17, 2026
41.38
41.70
41.31
41.31
41.31
423,971
Aug 14, 2026
41.33
41.49
40.88
41.32
41.32
536,030
Aug 13, 2026
41.51
41.64
41.33
41.35
41.35
434,352
Aug 12, 2026
41.64
41.83
41.44
41.57
41.57
602,703
Aug 11, 2026
41.89
42.17
41.45
41.46
41.46
489,954
Aug 10, 2026
42.12
42.31
41.71
41.71
41.71
730,229
Aug 7, 2026
42.41
42.57
41.89
42.24
42.24
539,758
Aug 6, 2026
41.83
42.66
41.83
42.47
42.47
534,987
Aug 5, 2026
41.74
42.27
41.59
41.64
41.64
879,551
Aug 4, 2026
42.46
42.61
41.55
41.58
41.58
843,979
Aug 3, 2026
42.22
42.49
41.97
42.19
42.19
1,016,629
Jul 31, 2026
41.75
42.67
41.75
42.36
42.36
1,001,882
Jul 30, 2026
41.59
42.30
41.57
41.70
41.70
954,238
Jul 29, 2026
40.66
41.82
40.66
41.58
41.58
1,030,588
Jul 28, 2026
40.93
41.10
40.25
40.25
40.25
772,797
Jul 27, 2026
41.32
41.49
40.90
40.90
40.90
644,742
Jul 24, 2026
40.90
41.23
40.90
41.16
41.16
581,365
Jul 23, 2026
41.03
41.24
40.68
40.86
40.86
530,914
Jul 22, 2026
40.60
41.29
40.42
41.12
41.12
761,508
Jul 21, 2026
40.40
40.80
40.13
40.45
40.45
716,891
Jul 20, 2026
40.26
40.58
40.19
40.42
40.42
494,907
Jul 17, 2026
39.59
40.56
39.59
40.27
40.27
676,351
Jul 16, 2026
39.87
40.13
38.99
39.54
39.54
831,148
Jul 15, 2026
39.62
39.84
39.36
39.84
39.84
1,864,991
Jul 14, 2026
39.11
39.63
38.78
39.54
39.54
677,770
Jul 13, 2026
38.98
39.11
38.66
39.11
39.11
893,896
Jul 10, 2026
38.60
39.10
38.52
38.99
38.99
858,442
Jul 9, 2026
38.42
38.94
38.37
38.83
38.83
920,841
Jul 8, 2026
1.084
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 8, 2026
38.00
38.32
37.79
38.17
38.17
762,656
Jul 7, 2026
39.00
39.38
38.81
39.15
38.07
653,018
Jul 6, 2026
40.13
40.13
38.95
38.95
37.87
914,814
Jul 3, 2026
39.76
40.22
39.68
40.10
38.99
483,621
Jul 2, 2026
38.68
39.63
38.44
39.61
38.51
2,152,425
Jul 1, 2026
40.05
40.05
38.67
38.74
37.67
610,065
Jun 30, 2026
40.09
40.09
39.63
39.88
38.78
923,654
Jun 29, 2026
39.75
40.06
39.41
39.80
38.70
488,516
Jun 26, 2026
39.60
39.93
39.43
39.62
38.52
1,494,036
Jun 25, 2026
38.77
39.63
38.73
39.47
38.38
704,201
Jun 24, 2026
38.71
38.83
38.32
38.77
37.70
1,027,122
Jun 23, 2026
38.25
38.68
37.85
38.68
37.61
820,087
Jun 22, 2026
38.05
38.47
38.04
38.33
37.27
707,931
Jun 19, 2026
37.88
38.03
37.56
38.03
36.98
1,800,304
Jun 18, 2026
37.80
37.88
37.32
37.87
36.82
568,811
Jun 17, 2026
37.55
37.70
36.90
37.70
36.66
732,900
Jun 16, 2026
37.80
38.21
37.69
37.69
36.65
617,369
Jun 15, 2026
38.21
38.44
37.54
37.69
36.65
947,711
Jun 12, 2026
37.97
38.34
37.72
38.21
37.15
796,401
Jun 11, 2026
37.37
38.25
37.23
38.02
36.97
741,341
Jun 10, 2026
36.98
37.30
36.59
37.28
36.25
850,522
Jun 9, 2026
36.29
36.94
36.20
36.85
35.83
769,277
Jun 8, 2026
36.68
36.96
36.41
36.41
35.40
559,265
Jun 5, 2026
36.47
36.97
36.43
36.75
35.73
699,555
Jun 4, 2026
36.20
36.67
36.04
36.27
35.27
615,079
Jun 3, 2026
35.93
36.48
35.93
36.35
35.34
612,307
Jun 2, 2026
35.71
36.07
35.59
35.93
34.94
565,448
Jun 1, 2026
35.81
36.35
35.67
35.70
34.71
663,261
May 29, 2026
35.65
35.99
35.61
35.86
34.87
1,701,025
May 28, 2026
35.83
35.99
35.51
35.65
34.66
513,100
May 27, 2026
36.51
36.57
35.50
35.78
34.79
757,723
May 26, 2026
36.48
36.90
36.43
36.58
35.57
347,730
May 25, 2026
36.39
36.60
36.29
36.45
35.44
238,463
May 22, 2026
36.27
36.61
36.09
36.19
35.19
597,180
May 21, 2026
36.31
36.72
36.23
36.32
35.31
830,955
May 20, 2026
36.39
36.44
36.09
36.34
35.33
477,957
May 19, 2026
36.61
36.67
36.03
36.24
35.24
513,550
May 18, 2026
36.07
36.60
36.03
36.51
35.50
559,632
May 15, 2026
36.53
36.63
36.14
36.19
35.19
607,612
May 14, 2026
36.84
37.03
36.55
36.55
35.54
563,456
May 13, 2026
36.99
37.24
36.57
36.72
35.70
460,572
May 12, 2026
36.97
37.32
36.79
36.79
35.77
757,935
May 11, 2026
36.31
37.20
36.16
37.18
36.15
789,318
May 8, 2026
36.60
36.92
36.17
36.19
35.19
989,728
May 7, 2026
36.50
37.43
36.30
36.72
35.70
1,082,405
May 6, 2026
37.65
37.94
36.87
37.85
36.80
633,870
May 5, 2026
37.39
37.92
37.35
37.55
36.51
552,769
May 4, 2026
38.23
38.28
37.22
37.47
36.43
788,242
Apr 30, 2026
37.74
38.39
37.64
38.19
37.13
637,573
Apr 29, 2026
38.20
38.30
37.45
37.72
36.68
402,205
Apr 28, 2026
38.30
38.65
38.21
38.42
37.36
455,213
Apr 27, 2026
38.26
38.45
38.08
38.09
37.04
459,014
Apr 24, 2026
38.43
38.70
38.40
38.45
37.39
341,740
Apr 23, 2026
38.36
38.73
38.23
38.60
37.53
505,350
Apr 22, 2026
38.00
38.62
37.93
38.37
37.31
798,059
Apr 21, 2026
37.60
38.04
37.60
38.02
36.97
639,760
Apr 20, 2026
37.10
37.58
36.95
37.58
36.54
768,483
Apr 17, 2026
36.70
37.25
36.56
36.88
35.86
1,244,017
Apr 16, 2026
36.78
36.96
36.43
36.82
35.80
819,151
Apr 15, 2026
37.57
37.67
36.94
36.99
35.97
724,619
Apr 14, 2026
37.91
38.19
37.48
37.48
36.44
799,720
Apr 13, 2026
38.48
38.54
37.91
38.01
36.96
477,911
Apr 10, 2026
38.30
38.66
38.12
38.53
37.46
437,397
Apr 9, 2026
37.97
38.43
37.94
38.43
37.37
729,822
Apr 8, 2026
38.05
38.11
36.96
37.78
36.73
1,097,902
Apr 7, 2026
37.37
37.84
37.07
37.63
36.59
1,089,113
Apr 2, 2026
36.64
37.54
36.64
37.54
36.50
755,378
Apr 1, 2026
36.55
36.96
36.44
36.88
35.86
766,345
Mar 31, 2026
36.00
36.35
35.90
36.08
35.08
1,026,978
Mar 30, 2026
34.98
36.01
34.98
35.95
34.95
1,051,811
Mar 27, 2026
34.96
35.17
34.53
34.90
33.93
740,556
Mar 26, 2026
34.73
35.05
34.63
34.82
33.86
704,993
Mar 25, 2026
34.75
35.00
34.63
34.86
33.89
1,019,295
Mar 24, 2026
34.25
34.73
34.22
34.65
33.69
601,588
Mar 23, 2026
34.00
35.02
33.65
34.19
33.24
1,149,066
Mar 20, 2026
35.58
35.61
34.54
34.70
33.74
6,672,567
Mar 19, 2026
35.09
35.45
35.08
35.29
34.31
1,105,872
Mar 18, 2026
35.89
35.89
35.19
35.43
34.45
1,075,411
Mar 17, 2026
35.35
35.95
35.32
35.80
34.81
875,495
Mar 16, 2026
35.19
35.66
35.09
35.32
34.34
888,507
Mar 13, 2026
34.85
35.59
34.59
35.30
34.32
1,016,790
Mar 12, 2026
34.26
34.84
34.12
34.76
33.80
1,482,714
Mar 11, 2026
33.88
34.38
33.88
34.16
33.21
1,299,328
Mar 10, 2026
34.10
34.52
33.89
34.16
33.21
1,575,663
Mar 9, 2026
33.10
33.78
32.81
33.60
32.67
1,520,007
Mar 6, 2026
33.17
33.56
32.96
33.26
32.34
1,137,577
Mar 5, 2026
33.41
33.52
32.93
33.03
32.12
933,366
Mar 4, 2026
32.50
33.55
32.40
33.29
32.37
1,752,015
Mar 3, 2026
33.87
33.98
32.36
32.62
31.72
1,920,074
Mar 2, 2026
34.33
34.55
33.93
34.30
33.35
1,032,455
Feb 27, 2026
34.84
35.15
34.20
34.57
33.61
1,722,653
Feb 26, 2026
35.19
35.42
34.82
34.97
34.00
968,635
Feb 25, 2026
34.77
35.37
34.64
35.19
34.22
1,166,463
Feb 24, 2026
32.97
34.46
32.97
34.28
33.33
2,678,533
Feb 23, 2026
31.58
32.37
31.58
32.01
31.12
1,293,788
Feb 20, 2026
31.33
31.65
31.14
31.47
30.60
1,151,690
Feb 19, 2026
32.20
32.31
31.26
31.43
30.56
1,465,738
Feb 18, 2026
32.14
32.91
32.03
32.63
31.73
1,263,215
Feb 17, 2026
31.73
32.53
31.68
32.03
31.14
1,356,722
Feb 16, 2026
31.58
31.64
31.13
31.64
30.76
674,838
Feb 13, 2026
32.00
32.03
31.07
31.62
30.74
939,954
Feb 12, 2026
32.80
32.84
31.59
32.17
31.28
778,619
Feb 11, 2026
32.00
32.66
31.93
32.60
31.70
909,009
Feb 10, 2026
31.99
32.00
31.64
31.88
31.00
690,366
Feb 9, 2026
31.80
31.99
31.62
31.90
31.02
461,202
Feb 6, 2026
31.50
32.05
31.40
31.74
30.86
747,034
Feb 5, 2026
30.72
31.45
30.72
31.45
30.58
607,182
Feb 4, 2026
31.22
31.62
31.17
31.35
30.48
913,990
Feb 3, 2026
30.66
31.25
30.48
31.25
30.38
825,751
Feb 2, 2026
31.00
31.14
30.56
30.66
29.81
635,388
Jan 30, 2026
31.00
31.21
30.85
31.09
30.23
690,881
Jan 29, 2026
31.02
31.35
30.86
30.99
30.13
596,196
Jan 28, 2026
31.07
31.43
30.74
31.09
30.23
445,499
Jan 27, 2026
30.80
31.12
30.60
30.99
30.13
760,614
Jan 26, 2026
30.48
30.90
30.37
30.77
29.92
512,291
Jan 23, 2026
30.48
30.48
30.16
30.33
29.49
369,348
Jan 22, 2026
30.51
30.74
30.22
30.44
29.60
534,511
Jan 21, 2026
30.22
30.59
30.11
30.31
29.47
654,478
Jan 20, 2026
30.30
30.43
29.82
30.13
29.30
770,200
Jan 19, 2026
30.67
30.92
30.39
30.45
29.61
820,250
Jan 16, 2026
30.69
30.94
30.60
30.88
30.02
512,731
Jan 15, 2026
30.69
30.87
30.37
30.71
29.86
456,119
Jan 14, 2026
30.11
30.62
30.11
30.52
29.67
836,683
Jan 13, 2026
30.68
30.72
29.78
29.96
29.13
1,073,164
Jan 12, 2026
30.96
30.97
30.47
30.65
29.80
860,843
Jan 9, 2026
30.88
31.05
30.67
31.05
30.19
564,929
Jan 8, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 8, 2026
31.26
31.37
30.61
30.92
30.06
828,041
Jan 7, 2026
31.47
32.02
31.39
31.75
30.38
1,489,621
Jan 6, 2026
31.23
31.65
31.07
31.35
30.00
791,401
Jan 5, 2026
31.18
31.40
30.77
31.23
29.89
1,552,707
Jan 2, 2026
30.60
31.22
30.60
31.13
29.79
877,514
Dec 31, 2025
30.88
30.89
30.63
30.63
29.31
279,387
Dec 30, 2025
30.68
30.79
30.57
30.73
29.41
456,623
Dec 29, 2025
30.45
30.70
30.34
30.70
29.38
586,143
Dec 24, 2025
30.77
30.77
30.55
30.55
29.24
71,094
Dec 23, 2025
30.73
30.84
30.59
30.65
29.33
501,877
Dec 22, 2025
30.82
30.83
30.56
30.75
29.43
556,573
Dec 19, 2025
30.68
31.02
30.66
31.02
29.69
2,881,265
Dec 18, 2025
30.59
30.85
30.39
30.68
29.36
841,598
Dec 17, 2025
30.80
30.80
30.39
30.48
29.17
681,202
Dec 16, 2025
30.89
30.91
30.64
30.70
29.38
644,175
Dec 15, 2025
30.66
31.04
30.61
30.85
29.52
461,490
Dec 12, 2025
30.22
30.47
30.16
30.47
29.16
480,318
Dec 11, 2025
30.31
30.38
29.99
30.19
28.89
803,873
Dec 10, 2025
30.80
30.83
30.32
30.43
29.12
600,163
Dec 9, 2025
31.00
31.16
30.78
30.78
29.46
729,649
Dec 8, 2025
30.58
31.23
30.58
31.03
29.70
739,974
Dec 5, 2025
30.61
30.66
30.37
30.61
29.29
803,383
Dec 4, 2025
30.71
30.77
30.44
30.61
29.29
593,219
Dec 3, 2025
30.92
30.98
30.66
30.77
29.45
859,713
Dec 2, 2025
30.96
31.10
30.85
31.01
29.68
852,581
Dec 1, 2025
31.03
31.30
30.70
30.82
29.49
623,548
Nov 28, 2025
31.33
31.33
31.03
31.26
29.92
434,423
Nov 27, 2025
31.25
31.48
31.14
31.24
29.90
327,718
Nov 26, 2025
30.49
31.21
30.37
31.20
29.86
698,487
Nov 25, 2025
30.85
30.92
30.44
30.54
29.23
676,100
Nov 24, 2025
31.07
31.09
30.64
30.64
29.32
3,164,814
Nov 21, 2025
31.28
31.33
30.88
30.88
29.55
876,422
Nov 20, 2025
30.80
31.46
30.80
31.35
30.00
811,880
Nov 19, 2025
31.37
31.55
30.68
30.68
29.36
1,047,937
Nov 18, 2025
31.99
32.26
31.95
31.95
30.58
687,377
Nov 17, 2025
31.78
32.23
31.75
32.13
30.75
641,550
Nov 14, 2025
32.09
32.20
31.89
32.14
30.76
542,758
Nov 13, 2025
32.34
32.51
32.02
32.03
30.65
799,740
Nov 12, 2025
32.00
32.23
31.97
32.20
30.82
547,381
Nov 11, 2025
31.82
32.14
31.66
31.93
30.56
527,057
Nov 10, 2025
31.71
31.90
31.57
31.71
30.35
638,888
Nov 7, 2025
32.00
32.00
31.60
31.67
30.31
628,450
Nov 6, 2025
31.98
31.99
31.66
31.97
30.60
617,701
Nov 5, 2025
31.86
31.94
31.66
31.84
30.47
583,705
Nov 4, 2025
31.40
31.87
31.20
31.87
30.50
659,291
Nov 3, 2025
31.10
31.56
31.00
31.50
30.15
879,158
Oct 31, 2025
31.15
31.22
30.83
31.09
29.75
865,559
Oct 30, 2025
30.87
31.33
30.62
31.24
29.90
830,079
