|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 42.36 EUR | +1.58% |
|
+2.92% | +38.30% |
| 07-30 | Enel reports 3% rise in H1 core earnings despite drop in Italian hydro power | RE |
| 07-30 | GVC Gaesco Valores Downgrades Endesa to Neutral, Lifts PT | MT |
Quotes 5-day view: Endesa, S.A.
Delayed Quote BME
| 27/07/2026 | 28/07/2026 | 29/07/2026 | 30/07/2026 | 31/07/2026 | |
|---|---|---|---|---|---|
| Last | €40.90 | €40.25 | €41.58 | €41.70 | €42.36 |
| Volume | 644,742 | 772,797 | 1,030,588 | 954,238 | 1,001,882 |
| Change | -0.63% | -1.59% | +3.30% | +0.29% | +1.58% |
| Opening | €41.32 | €40.93 | €40.66 | €41.59 | €41.75 |
| High | €41.49 | €41.10 | €41.82 | €42.30 | €42.67 |
| Low | €40.90 | €40.25 | €40.66 | €41.57 | €41.75 |
Performance
| 1 day | +1.58% | ||
| 1 week | +2.92% | ||
| 1 month | +6.22% | ||
| 3 months | +10.92% | ||
| 6 months | +36.25% | ||
| Current year | +38.30% | ||
| 1 year | +67.10% | ||
| 3 years | +117.40% | ||
| 5 years | +106.53% | ||
| 10 years | +125.38% |
Volumes
marketsDaily volume
1,001,882
Estimated daily volume
1,001,882
Avg. Volume 20 sessions
828,933
Daily volume ratio
1.21
Avg. Volume 20 sessions
35,113,601.88
Avg. Volume 20 sessions USD
40,478,960.25
Record volume 1
256,636,400
Record volume 2
211,188,400
Record volume 3
161,094,500
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (EUR)
43,358,186,586
Market Cap (USD)
49,877,127,098
Net sales (EUR)
21,424,000,000
Net sales (USD)
24,645,116,761
Number of employees
8,924
Sales / Employee (EUR)
2,400,717
Sales / Employee (USD)
2,761,667
Free-Float
28.85 %
Free-Float capitalization (EUR)
12,730,160,380
Free-Float capitalization (USD)
14,644,150,903
Average Daily Capital Traded
0.08%
Indicators
Moving average 5 days
41.36
Moving average 20 days
40.05
Moving average 50 days
38.54
Moving average 100 days
37.67
Price spread / (MMA5)
-2.37%
Price spread / (MMA20)
-5.46%
Price spread / (MMA50)
-9.01%
Price spread / (MMA100)
-11.08%
RSI 9 days
67.68
RSI 14 days
65.81
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.58% | +2.92% | +67.10% | +117.40% | 49.88B | |
| +0.85% | -2.41% | +49.98% | - | 264B | |
| -1.15% | -3.19% | +22.32% | +18.58% | 181B | |
| +0.63% | -2.64% | +34.48% | +81.86% | 154B | |
| -0.44% | -1.29% | +26.72% | +56.23% | 113B | |
| +0.21% | -2.79% | +0.06% | +30.69% | 107B | |
| -0.67% | -3.90% | +3.12% | +33.98% | 97.78B | |
| -0.31% | -4.23% | -24.46% | +171.86% | 93.83B | |
| +0.05% | -5.67% | +13.00% | +50.87% | 69.56B | |
| -0.80% | -2.71% | +18.34% | +29.17% | 60.84B | |
| Average | +0.01% | -2.56% | +21.07% | +65.63% | 119.07B | |
| Weighted average by Cap. | +0.05% | -2.72% | +24.31% | +60.66% |
Historical Quotes: Endesa, S.A.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
8fdcd4ec2ba26a1a388555a99b.GdGnYAY1_rgo270HRSr-HWmai6ax2X6k_GGpWXPosKE.U5nBKnxPpt9B6c5uEEvLUzn-weH44SH2sSWaODXfgudvnpFQT2e14WSh1g
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:37:34 | 42.36 | 253 | 1,001,882 |
| 16:35:02 | 42.36 | 52 | 1,001,629 |
| 16:35:02 | 42.36 | 161 | 1,001,577 |
| 16:35:02 | 42.36 | 139 | 1,001,416 |
| 16:35:02 | 42.36 | 170 | 1,001,277 |
| 16:35:02 | 42.36 | 150 | 1,001,107 |
| 16:35:02 | 42.36 | 538 | 1,000,957 |
| 16:35:02 | 42.36 | 320 | 1,000,419 |
| 16:35:02 | 42.36 | 527 | 1,000,099 |
Course Extremes
| 1 week | 40.25 |  | 42.67 |
| 1 month | 37.79 | | 42.67 |
| Current year | 29.78 | | 42.67 |
| 1 year | 25.17 | | 42.67 |
| 3 years | 15.84 | | 42.67 |
| 5 years | 14.07 | | 42.67 |
| 10 years | 14.07 | | 42.67 |
Monthly variations
Annual variations
| 2026 | +38.30% | ||
| 2025 | +47.47% | ||
| 2024 | +12.51% | ||
| 2023 | +4.68% | ||
| 2022 | -12.70% | ||
| 2021 | -9.62% | ||
| 2020 | -6.05% | ||
| 2019 | +18.18% | ||
| 2018 | +12.74% | ||
| 2017 | -11.28% | ||
| 2016 | +8.64% | ||
| 2015 | +11.93% | ||
| 2014 | -28.97% | ||
| 2013 | +38.11% | ||
| 2012 | +6.44% | ||
| 2011 | -17.85% | ||
| 2010 | -19.42% | ||
| 2009 | -16.28% | ||
| 2008 | -21.32% | ||
| 2007 | +1.45% | ||
| 2006 | +61.25% | ||
| 2005 | +28.51% | ||
| 2004 | +13.38% | ||
| 2003 | +36.77% | ||
| 2002 | -36.54% | ||
| 2001 | -3.20% | ||
| 2000 | -7.91% | ||
| 1999 | -13.07% | ||
| 1998 | +41.58% | ||
| 1997 | +12.72% | ||
| 1996 | +31.71% | ||
| 1995 | +30.25% | ||
| 1994 | -22.18% | ||
| 1993 | +59.80% | ||
| 1992 | +19.45% | ||
| 1991 | +34.47% | ||
| 1990 | -5.50% | ||
| 1989 | +46.24% | ||
| 1988 | +42.07% | ||
| 1987 | +8.02% |
- Stock Market
- Stocks
- ELE Stock
- Quotes Endesa, S.A.
Select your edition
All financial news and data tailored to specific country editions
