Endesa More Historical Data - ENA | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Endesa SA (ENA)
Endesa SA (ENA) Historical

ENA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	18.105	-0.18	-0.98%	18.205	18.205	17.915	52
Jul 25 2024	18.285	0.38	2.12%	17.98	18.285	17.98	1,452
Jul 24 2024	17.905	-0.29	-1.57%	17.895	18.16	17.895	776
Jul 23 2024	18.19	0.17	0.94%	18.01	18.325	17.78	1,357
Jul 22 2024	18.02	0.27	1.52%	17.80	18.04	17.775	1,490
Jul 19 2024	17.75	-0.25	-1.39%	17.98	18.035	17.735	1,171
Jul 18 2024	18.00	0.17	0.95%	17.98	18.005	17.975	231
Jul 17 2024	17.83	0.05	0.28%	17.82	17.83	17.73	2,360
Jul 16 2024	17.78	-0.22	-1.22%	18.045	18.045	17.775	586
Jul 15 2024	18.00	-0.34	-1.83%	18.31	18.375	18.00	358
Jul 12 2024	18.335	0.02	0.08%	18.48	18.48	18.335	28
Jul 11 2024	18.32	0.27	1.52%	18.10	18.32	17.955	1,732
Jul 10 2024	18.045	0.15	0.81%	17.955	18.05	17.85	2,143
Jul 09 2024	17.90	-0.35	-1.89%	18.17	18.24	17.90	115
Jul 08 2024	18.245	-0.10	-0.52%	18.395	18.40	18.21	1,164
Jul 05 2024	18.34	0.32	1.75%	18.145	18.38	18.105	3,764
Jul 04 2024	18.025	0.17	0.98%	17.78	18.045	17.78	708
Jul 03 2024	17.85	0.14	0.76%	17.735	17.885	17.72	3,845
Jul 02 2024	17.715	-0.14	-0.76%	17.835	17.835	17.575	1,166
Jul 01 2024	17.85	0.35	1.97%	17.67	17.98	17.19	7,284
Jun 28 2024	17.505	-0.47	-2.61%	18.025	18.025	17.435	6,452
Jun 27 2024	17.975	-1.08	-5.69%	18.50	18.50	17.835	4,737
Jun 26 2024	19.06	-0.19	-0.99%	19.265	19.32	18.975	2,809
Jun 25 2024	19.25	0.10	0.52%	19.215	19.25	19.055	5,553
Jun 24 2024	19.15	0.11	0.58%	19.08	19.15	18.925	2,971
Jun 21 2024	19.04	0.00	0.03%	19.075	19.12	18.935	4,008
Jun 20 2024	19.035	0.20	1.06%	18.90	19.06	18.895	4,137
Jun 19 2024	18.835	0.08	0.43%	18.78	18.85	18.725	503
Jun 18 2024	18.755	0.19	1.02%	18.64	18.80	18.505	1,565
Jun 17 2024	18.565	0.07	0.38%	18.645	18.705	18.405	692
Jun 14 2024	18.495	0.06	0.33%	18.56	18.62	18.40	2,121
Jun 13 2024	18.435	0.08	0.44%	18.365	18.435	18.17	1,199
Jun 12 2024	18.355	0.02	0.08%	18.34	18.60	18.275	1,846
Jun 11 2024	18.34	-0.27	-1.42%	18.65	18.65	18.085	1,771
Jun 10 2024	18.605	0.16	0.89%	18.48	18.63	18.48	532
Jun 07 2024	18.44	-0.30	-1.57%	18.665	18.735	18.435	2,323
Jun 06 2024	18.735	0.00	0.03%	18.71	18.735	18.575	2,162
Jun 05 2024	18.73	-0.01	-0.03%	18.85	18.85	18.535	8,219
Jun 04 2024	18.735	0.24	1.30%	18.555	18.81	18.545	5,466
Jun 03 2024	18.495	0.20	1.07%	18.425	18.565	18.31	1,678
May 31 2024	18.30	0.20	1.10%	18.145	18.30	17.90	1,806
May 30 2024	18.10	0.04	0.22%	17.99	18.25	17.925	868
May 29 2024	18.06	-0.31	-1.66%	18.30	18.36	18.055	1,013
May 28 2024	18.365	-0.01	-0.05%	18.395	18.475	18.30	2,763
May 27 2024	18.375	0.20	1.07%	18.275	18.375	18.23	1,661
May 24 2024	18.18	0.02	0.08%	18.19	18.19	18.045	3,941
May 23 2024	18.165	-0.27	-1.46%	18.575	18.575	18.11	3,474
May 22 2024	18.435	0.12	0.66%	18.245	18.57	18.095	3,108
May 21 2024	18.315	0.01	0.03%	18.30	18.32	18.08	5,796
May 20 2024	18.31	0.11	0.63%	18.30	18.35	18.22	310
May 17 2024	18.195	-0.01	-0.03%	18.225	18.225	18.105	1,029
May 16 2024	18.20	0.02	0.08%	18.255	18.335	18.14	2,902
May 15 2024	18.185	0.21	1.17%	17.99	18.235	17.99	568
May 14 2024	17.975	0.11	0.62%	17.84	18.02	17.795	2,594
May 13 2024	17.865	-0.07	-0.39%	18.05	18.05	17.845	193
May 10 2024	17.935	0.29	1.61%	17.75	18.15	17.74	3,420
May 09 2024	17.65	0.03	0.17%	17.615	17.68	17.35	1,110
May 08 2024	17.62	0.01	0.06%	17.505	17.645	17.245	2,090
May 07 2024	17.61	0.31	1.79%	17.375	17.63	17.375	1,436
May 06 2024	17.30	0.04	0.20%	17.235	17.325	17.235	1,668
May 03 2024	17.265	-0.09	-0.49%	17.415	17.415	17.22	1,847
May 02 2024	17.35	0.26	1.49%	17.00	17.35	16.995	2,365
Apr 30 2024	17.095	-0.03	-0.15%	17.20	17.26	17.055	2,849

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions