BME · ELE · stock
Endesa, S.A. (ELE) stock price history
Every BME trading session of Endesa, S.A. from Jul 3, 2000 to Sep 28, 2026: 6,735 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ELE adjusted close, 2000 to 2026
- €43.72
- All time high, 2026
- €43.80
- 52 week high, €25.94 low
- 6,735
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
ELE key facts
- Endesa, S.A. (ELE) closed at €42.04 on Sep 28, 2026 on BME.
- ELE's all time high close is €43.72, set on Sep 17, 2026; its all time low close is €0.9119 on Sep 24, 2002.
- ELE's 52 week range is €25.94 to €43.80.
- ELE returned +64.0% over the year to Sep 28, 2026 and +214.9% over five years.
- Over ten years ELE returned +328%, +15.7% a year compounded.
- ELE's deepest drawdown was -59.5% from Jul 7, 2000 to Sep 24, 2002.
- DataCedar holds 6,735 daily sessions of ELE history from Jul 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ELE price chart, 2000 to 2026
ELE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.6% |
| 3 months | +9.1% |
| 6 months | +23.9% |
| Year to date | +43.0% |
| 1 year | +64.0% |
| 3 years | +154.5% |
| 5 years | +214.9% |
| 10 years | +328.2% |
| Since Jul 3, 2000 | +2,058% |
| Compound annual growth, 26.2 years | +12.4% |
ELE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €43.72 on Sep 17, 2026
- All time low close
- €0.9119 on Sep 24, 2002
- 52 week high
- €43.80 on Sep 17, 2026
- 52 week low
- €25.94 on Oct 2, 2025
- Deepest drawdown
- -59.5% from Jul 7, 2000 to Sep 24, 2002, recovered Sep 6, 2005
- Best single session
- +16.2% on Jul 7, 2000
- Worst single session
- -15.9% on Mar 12, 2020
- Volatility, 1 year annualised
- 20.6%
- Sessions closing higher, 1 year
- 60%
- Growth of 1 since 2000
- 21.6×
- Best calendar year
- 2006, +77%
- Worst calendar year
- 2002, -34%
ELE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jul 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €29.28 | €43.80 | €28.96 | €42.04 | +43.4% | 158.8M | 189 |
| 2025 | €18.95 | €31.11 | €18.88 | €29.31 | +55.7% | 251.5M | 255 |
| 2024 | €16.41 | €19.54 | €13.98 | €18.82 | +15.6% | 332.1M | 256 |
| 2023 | €14.13 | €17.34 | €14.04 | €16.29 | +16.0% | 341M | 255 |
| 2022 | €15.30 | €15.95 | €11.20 | €14.04 | -8.3% | 324.5M | 257 |
| 2021 | €15.61 | €16.53 | €12.77 | €15.30 | -1.5% | 406.3M | 256 |
| 2020 | €15.56 | €17.11 | €9.62 | €15.54 | +0.3% | 430.9M | 257 |
| 2019 | €12.24 | €16.20 | €12.11 | €15.50 | +25.4% | 404.1M | 256 |
| 2018 | €10.31 | €12.68 | €9.35 | €12.36 | +20.9% | 544.3M | 254 |
| 2017 | €10.79 | €12.25 | €10.06 | €10.22 | -5.1% | 536.6M | 255 |
| 2016 | €8.97 | €10.96 | €7.32 | €10.77 | +19.3% | 596.7M | 257 |
| 2015 | €7.77 | €10.09 | €7.37 | €9.03 | +17.2% | 919.8M | 256 |
| 2014 | €5.35 | €7.78 | €5.15 | €7.71 | +44.3% | 616.8M | 255 |
| 2013 | €3.94 | €5.42 | €3.63 | €5.34 | +38.1% | 128M | 255 |
| 2012 | €3.47 | €4.09 | €2.57 | €3.87 | +11.3% | 163.1M | 256 |
| 2011 | €3.94 | €5.22 | €3.25 | €3.47 | -13.7% | 160.3M | 257 |
| 2010 | €4.75 | €4.90 | €3.44 | €4.02 | -15.1% | 154.8M | 256 |
| 2009 | €4.01 | €4.75 | €2.73 | €4.74 | +17.6% | 224.2M | 254 |
| 2008 | €4.90 | €5.15 | €2.54 | €4.03 | -17.4% | 235.6M | 254 |
| 2007 | €4.61 | €5.38 | €4.59 | €4.88 | +5.9% | 2.7B | 255 |
| 2006 | €2.62 | €4.69 | €2.57 | €4.61 | +77.1% | 3B | 255 |
| 2005 | €1.96 | €2.67 | €1.86 | €2.60 | +33.8% | 2.6B | 260 |
| 2004 | €1.64 | €1.95 | €1.53 | €1.94 | +18.7% | 2.2B | 262 |
| 2003 | €1.14 | €1.67 | €1.04 | €1.64 | +44.2% | 2.4B | 261 |
| 2002 | €1.71 | €1.78 | €0.8864 | €1.14 | -33.7% | 2B | 261 |
| 2001 | €1.71 | €1.95 | €1.51 | €1.71 | +0.3% | 1.5B | 261 |
| 2000 | €1.91 | €2.25 | €1.62 | €1.71 | n/a | 565.3M | 130 |
ELE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €42.04 | -0.1% |
| August 2026 | €42.10 | -0.6% |
| July 2026 | €42.36 | +9.2% |
| June 2026 | €38.78 | +11.2% |
| May 2026 | €34.87 | -6.1% |
| April 2026 | €37.13 | +5.8% |
| March 2026 | €35.08 | +4.4% |
| February 2026 | €33.61 | +11.2% |
| January 2026 | €30.23 | +3.1% |
| December 2025 | €29.31 | -2.0% |
| November 2025 | €29.92 | +0.5% |
| October 2025 | €29.75 | +14.3% |
About the ELE data
Daily bars. 6,735 sessions from Jul 3, 2000 to Sep 28, 2026, one row per BME trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BME trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ELE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BME
Common questions
ELE share price history
