Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Endesa, S.A. logo
ELE.MC
Endesa, S.A.
13:09:29
37.9 €
0.0000 (%0.00)
Previous Close: 37.87
Day Low₺37.56
Day High₺37.94
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ELE.MC: Endesa, S.A. Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 26.0653
CLOSE 26.1113

Low

LOW 20.41

High

HIGH 32.51
DATEOPENHIGHLOWCLOSE
01/02/202520.9121.1920.8321.15
01/03/202521.2121.2521.0421.1
01/06/202520.5620.7620.5220.73
01/07/202520.720.8120.5720.81
01/08/202520.7520.9720.6620.97
01/09/202520.8621.1420.8621.13
01/10/202521.121.120.5520.63
01/13/202520.5820.7920.520.65
01/14/202520.6620.8320.5620.62
01/15/202520.620.820.4120.8
01/16/202520.821.0320.7621.03
01/17/202521.0521.2321.0321.09
01/20/202521.121.192121.12
01/21/202521.0821.2720.9221.23
01/22/202521.2221.2420.9821.04
01/23/202521.0921.22121.12
01/24/202521.1221.1820.7420.93
01/27/202520.9321.4120.9320.94
01/28/202520.9221.2820.8521.25
01/29/202521.2521.2520.9821.21
01/30/202521.2521.4421.221.42
01/31/202521.4521.5721.3621.37
02/03/202521.2621.7221.2521.55
02/04/202521.521.921.4221.79
02/05/202521.822.0121.7422.01
02/06/202521.9422.1121.6421.64
02/07/202521.6421.9221.6221.62
02/10/202521.6221.8521.621.85
02/11/202521.8821.8821.4621.55
02/12/202521.5921.8121.4221.63
02/13/202521.6321.9221.4221.8
02/14/202521.7621.7621.4721.56
02/17/202521.5121.6721.4521.47
02/18/202521.5221.5621.3121.39
02/19/202521.3221.6621.3221.52
02/20/202521.6321.6321.3521.51
02/21/202521.4721.5221.2421.45
02/24/202521.5821.6821.5221.65
02/25/202521.6521.9921.5821.89
02/26/202521.8522.0821.7722.07
02/27/20252222.0121.421.5
02/28/202521.521.6721.2721.43
03/03/202521.4921.5321.0721.29
03/04/202521.2921.7321.2921.39
03/05/202521.221.420.9421.25
03/06/202521.1421.1420.7620.96
03/07/202521.0521.420.9321.4
03/10/202521.4121.7421.3921.6
03/11/202521.6921.9921.6921.93
03/12/202521.7821.921.5821.81
03/13/202521.7922.0921.7322.04
03/14/202521.9922.0321.8321.97
03/17/202522.0122.2421.9722.18
03/18/202522.4522.5522.1122.46
03/19/202522.5422.822.5222.78
03/20/202522.822.9422.4122.94
03/21/202522.9223.4822.9123.48
03/24/202523.423.5523.2323.3
03/25/202523.3523.5923.3523.49
03/26/202523.523.7323.523.62
03/27/202523.824.2623.824.12
03/28/202524.2624.6924.2124.64
03/31/202524.724.924.3824.5
04/01/202524.4924.6824.4124.65
04/02/202524.6624.8624.6224.86
04/03/202524.925.6224.925.46
04/04/202525.5725.8324.3224.45
04/07/202521.723.72123
04/08/202523.123.7822.923.58
04/09/202523.1923.3822.8923.09
04/10/202524.7724.7723.5323.78
04/11/202523.9224.2523.7924.23
04/14/202524.5624.624.2724.55
04/15/202524.7125.1624.6925.04
04/16/202525.2925.4725.1525.4
04/17/202525.2325.5525.0125.38
04/22/202525.3225.825.2825.78
04/23/202525.8725.9625.0425.27
04/24/202525.2525.6725.2525.53
04/25/202525.5725.7825.4925.63
04/28/202525.7625.9725.6925.9
04/29/20252626.3425.9126.27
04/30/202526.3426.525.9526.5
05/02/202526.4226.6326.0426.22
05/05/202526.2326.5326.2326.32
05/06/202526.5326.6426.4426.62
05/07/202526.7526.8726.3826.64
05/08/202525.9226.1425.1225.21
05/09/202525.3825.8525.3825.57
05/12/202525.5525.5724.6825.31
05/13/202525.3925.625.1825.18
05/14/202525.1525.6825.1425.67
05/15/202525.8726.2225.6126.22
05/16/202526.426.526.2426.5
05/19/202526.6426.6426.1526.51
05/20/202526.6327.226.6327.15
05/21/202527.1427.3327.127.26
05/22/202527.2227.4227.1427.37
05/23/202527.4527.5927.1627.47
05/26/202527.3927.4727.2727.39
05/27/202527.427.4827.0227.18
05/28/202527.127.1426.7126.86
05/29/202526.7226.9426.526.87
05/30/202526.9827.1526.8326.88
06/02/202526.9927.1726.8327.17
06/03/202527.327.3326.8826.93
06/04/202527.0727.0926.8827.01
06/05/202526.9327.2626.7227.12
06/06/202527.2527.292727.05
06/09/202527.127.1126.826.93
06/10/202527.0227.1526.926.9
06/11/202526.8626.926.6526.83
06/12/202526.8427.1726.8327.14
06/13/202527.1327.2426.9427.22
06/16/202527.0627.0826.6526.84
06/17/202526.726.926.6226.75
06/18/202526.8127.0426.7826.88
06/19/202526.8727.0826.8727.07
06/20/202527.0127.4426.9627.29
06/23/202527.1727.9927.1627.87
06/24/202527.9327.9527.4227.72
06/25/202527.6427.7927.2327.24
06/26/202527.3527.6127.1927.19
06/27/202526.4126.6726.2826.5
06/30/202526.726.9426.6226.89
07/01/202527.127.2526.9527.07
07/02/202527.0827.2226.7126.81
07/03/202526.3926.726.3126.7
07/04/202526.8227.0826.7127.05
07/07/202526.9826.9826.3226.42
07/08/202526.526.6426.2926.41
07/09/202526.426.6126.426.51
07/10/202526.5126.6726.1626.16
07/11/202526.1226.3426.1126.17
07/14/202526.0626.1625.8326.02
07/15/202526.1526.2425.9325.93
07/16/202526.0426.2425.8725.88
07/17/202525.8425.9825.7725.84
07/18/202525.9326.0525.8225.91
07/21/202525.9426.125.8726.1
07/22/202526.126.426.0826.4
07/23/202526.326.325.4525.45
07/24/202525.4925.7725.4725.53
07/25/202525.5725.6825.3525.54
07/28/202525.5425.7425.525.54
07/29/202524.4325.3123.7625.24
07/30/202525.2625.7125.1525.64
07/31/202525.6625.7425.2825.35
08/01/202525.1825.525.1625.37
08/04/202525.3325.6125.3325.61
08/05/202525.725.725.4925.59
08/06/202525.5825.7925.5125.76
08/07/202525.4625.5825.1725.54
08/08/202525.6525.8725.4925.49
08/11/202525.5425.6525.4925.64
08/12/202525.7325.925.6525.67
08/13/202525.7426.0525.7425.93
08/14/202525.9126.425.9126.4
08/15/202526.4226.5626.1626.56
08/18/202526.5326.6826.326.38
08/19/202526.3626.5126.3426.35
08/20/202526.4926.7626.4726.66
08/21/202526.7526.826.6326.75
08/22/202526.652726.6526.73
08/25/202526.6126.6526.3526.54
08/26/202526.526.8126.4226.55
08/27/202526.626.7426.3226.4
08/28/202526.4326.4326.0126.17
08/29/202526.0826.1725.9426.04
09/01/202526.0526.0625.8525.86
09/02/202525.7625.8325.5625.62
09/03/202525.425.6625.2525.6
09/04/202525.5625.8425.5525.55
09/05/202525.5625.7425.5625.74
09/08/202525.7525.8825.6525.84
09/09/202525.892625.8525.91
09/10/202526.0326.125.9125.96
09/11/202526.0426.4526.0426.45
09/12/202526.526.7426.4226.58
09/15/202526.6526.7526.4726.75
09/16/202526.7826.7826.4426.5
09/17/202526.3526.4726.1626.17
09/18/202526.1926.4126.0726.26
09/19/202526.1726.4526.0726.45
09/22/202526.4326.8126.3726.57
09/23/202526.4626.8226.3626.36
09/24/202526.5626.7226.4726.55
09/25/202526.5626.826.4726.65
09/26/202526.7326.926.6726.78
09/29/202526.8326.9226.6926.91
09/30/202526.8427.2326.6527.21
10/01/202527.227.5127.0327.5
10/02/202527.3927.427.1127.37
10/03/202527.4127.7127.3527.64
10/06/202527.7127.927.5527.73
10/07/202527.6527.7127.327.52
10/08/202527.6428.0727.6427.92
10/09/202527.9328.1827.8728.1
10/10/202528.0828.3528.0828.21
10/13/202528.2128.3528.1628.31
10/14/202528.4528.9628.4428.84
10/15/202528.9429.3628.9129.11
10/16/202528.7329.2528.5929.25
10/17/202529.3829.429.0229.28
10/20/202529.3129.729.2429.4
10/21/202529.3829.5629.1329.13
10/22/202529.1729.4828.8528.91
10/23/202528.8729.3728.8729.2
10/24/202529.1829.3328.9329.27
10/27/202529.2729.6329.1729.57
10/28/202529.5830.2129.5830.17
10/29/202530.0130.7429.9830.7
10/30/202530.8731.3330.6231.24
10/31/202531.1531.2230.8331.09
11/03/202531.131.563131.5
11/04/202531.431.8731.231.87
11/05/202531.8631.9431.6631.84
11/06/202531.9831.9931.6631.97
11/07/2025323231.631.67
11/10/202531.7131.931.5731.71
11/11/202531.8232.1431.6631.93
11/12/20253232.2331.9732.2
11/13/202532.3432.5132.0232.03
11/14/202532.0932.231.8932.14
11/17/202531.7832.2331.7532.13
11/18/202531.9932.2631.9531.95
11/19/202531.3731.5530.6830.68
11/20/202530.831.4630.831.35
11/21/202531.2831.3330.8830.88
11/24/202531.0731.0930.6430.64
11/25/202530.8530.9230.4430.54
11/26/202530.4931.2130.3731.2
11/27/202531.2531.4831.1431.24
11/28/202531.3331.3331.0331.26
12/01/202531.0331.330.730.82
12/02/202530.9631.130.8531.01
12/03/202530.9230.9830.6630.77
12/04/202530.7130.7730.4430.61
12/05/202530.6130.6630.3730.61
12/08/202530.5831.2330.5831.03
12/09/20253131.1630.7830.78
12/10/202530.830.8330.3230.43
12/11/202530.3130.3829.9930.19
12/12/202530.2230.4730.1630.47
12/15/202530.6631.0430.6130.85
12/16/202530.8930.9130.6430.7
12/17/202530.830.830.3930.48
12/18/202530.5930.8530.3930.68
12/19/202530.6831.0230.6631.02
12/22/202530.8230.8330.5630.75
12/23/202530.7330.8430.5930.65
12/24/202530.7730.7730.5530.55
12/29/202530.4530.730.3430.7
12/30/202530.6830.7930.5730.73
12/31/202530.8830.8930.6330.63