Skip to main content
logo
Endesa, S.A. (ELEZY)
OTCMKTS · Delayed Price · Currency is USD
18.35
-0.09 (-0.49%)
Jan 28, 2026, 3:56 PM EST

Endesa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202618.3918.6718.3918.4518.450.05%33,898
Jan 27, 202618.5118.8218.3018.4418.44-0.38%21,085
Jan 26, 202618.2018.5118.0818.5118.513.64%13,915
Jan 23, 202617.7917.8917.6617.8617.860.39%12,941
Jan 22, 202617.9618.1117.7517.7917.790.11%24,268
Jan 21, 202617.8417.9717.6017.7717.770.23%40,893
Jan 20, 202617.6817.8217.5117.7317.73-1.83%11,988
Jan 16, 202617.8118.0917.7818.0618.060.39%17,894
Jan 15, 202617.7617.9917.6417.9917.992.04%11,642
Jan 14, 202617.7118.2517.6317.6317.631.03%24,091
Jan 13, 202617.4317.6717.2217.4517.45-2.35%88,786
Jan 12, 202617.8018.2217.7317.8717.87-1.97%33,303
Jan 9, 202617.9518.2317.9018.2318.23-1.30%18,774
Jan 8, 202618.4418.4718.2318.4718.29-0.75%10,938
Jan 7, 202618.5518.8018.4618.6118.43-0.75%5,331
Jan 6, 202618.2818.7518.2218.7518.574.17%10,503
Jan 5, 202618.1018.4018.0018.0017.83-0.91%10,916
Jan 2, 202618.2618.6518.1018.1717.991.15%11,099
Dec 31, 202518.7618.7617.5517.9617.79-1.86%10,311
Dec 30, 202518.0018.6117.9018.3018.121.14%20,975
Dec 29, 202518.0318.3717.8718.0917.92-1.40%12,415
Dec 26, 202517.9918.5017.4818.3518.17-2.03%9,159
Dec 24, 202518.2518.7318.2518.7318.554.52%6,505
Dec 23, 202517.9118.2017.8817.9217.75-0.55%13,347
Dec 22, 202518.1718.4617.7818.0217.85-1.21%37,505
Dec 19, 202518.1018.3417.9018.2418.061.45%13,158
Dec 18, 202518.0418.1517.7817.9817.81-0.61%12,429
Dec 17, 202517.9718.0917.7018.0917.92-1.20%13,185
Dec 16, 202518.2718.3117.8718.3118.13-1.40%47,164
Dec 15, 202518.1618.5718.0018.5718.394.15%28,893
Dec 12, 202517.9918.0817.8017.8317.66-1.33%8,126
Dec 11, 202517.7518.0717.6518.0717.901.52%12,549
Dec 10, 202517.6917.8017.6217.8017.63-1.87%13,313
Dec 9, 202518.0418.1417.8518.1417.971.23%28,513
Dec 8, 202518.1118.1617.8117.9217.751.10%16,092
Dec 5, 202517.9918.0017.6917.7317.55-0.08%9,595
Dec 4, 202517.7617.9717.6717.7417.57-1.20%9,155
Dec 3, 202517.9818.0717.8617.9617.78-0.19%8,872
Dec 2, 202517.7617.9917.7617.9917.821.18%15,244
Dec 1, 202517.9718.1617.7717.7817.61-2.84%14,875
Nov 28, 202518.0318.3017.9918.3018.121.22%24,360
Nov 26, 202517.9418.3317.8218.0817.912.15%31,164
Nov 25, 202517.6717.9117.5017.7017.530.11%18,385
Nov 24, 202518.0218.0417.6517.6817.51-1.20%16,837
Nov 21, 202518.0718.0717.7217.9017.72-0.58%13,378
Nov 20, 202518.0818.1717.8618.0017.830.50%35,151
Nov 19, 202518.1118.1117.7217.9117.74-3.12%21,491
Nov 18, 202518.5218.8118.3818.4918.31-0.72%12,501
Nov 17, 202518.6918.8118.4818.6218.44-0.77%33,950
Nov 14, 202518.6918.9518.6918.7718.580.51%6,413