Endesa, S.A. (ELEZY)
OTCMKTS
· Delayed Price · Currency is USD
14.74
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT
Endesa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 14.77 | 14.83 | 14.42 | 14.74 | 14.74 | 2.15% | 10,125 |
| Apr 24, 2025 | 14.18 | 14.65 | 14.18 | 14.43 | 14.43 | 0.07% | 4,342 |
| Apr 23, 2025 | 14.26 | 14.70 | 14.15 | 14.42 | 14.42 | -2.83% | 19,019 |
| Apr 22, 2025 | 14.95 | 14.95 | 14.67 | 14.84 | 14.84 | 4.07% | 6,575 |
| Apr 21, 2025 | 14.13 | 14.85 | 14.13 | 14.26 | 14.26 | -0.35% | 7,574 |
| Apr 17, 2025 | 14.41 | 14.71 | 14.31 | 14.31 | 14.31 | -0.90% | 7,949 |
| Apr 16, 2025 | 14.40 | 14.60 | 14.29 | 14.44 | 14.44 | 3.05% | 7,926 |
| Apr 15, 2025 | 14.06 | 14.35 | 14.00 | 14.01 | 14.01 | 0.66% | 5,750 |
| Apr 14, 2025 | 13.92 | 13.98 | 13.86 | 13.92 | 13.92 | 0.14% | 30,705 |
| Apr 11, 2025 | 13.70 | 13.90 | 13.63 | 13.90 | 13.90 | 4.39% | 13,255 |
| Apr 10, 2025 | 13.17 | 13.43 | 13.15 | 13.32 | 13.32 | 3.74% | 15,153 |
| Apr 9, 2025 | 12.78 | 13.55 | 12.60 | 12.84 | 12.84 | -0.19% | 25,648 |
| Apr 8, 2025 | 12.85 | 13.07 | 12.64 | 12.86 | 12.86 | 1.98% | 14,522 |
| Apr 7, 2025 | 12.54 | 12.82 | 12.50 | 12.61 | 12.61 | -5.37% | 11,151 |
| Apr 4, 2025 | 13.39 | 13.62 | 13.17 | 13.33 | 13.33 | -4.27% | 8,023 |
| Apr 3, 2025 | 13.93 | 14.23 | 13.92 | 13.92 | 13.92 | 1.99% | 7,643 |
| Apr 2, 2025 | 13.47 | 13.66 | 13.38 | 13.65 | 13.65 | 2.77% | 4,260 |
| Apr 1, 2025 | 13.49 | 13.54 | 13.15 | 13.28 | 13.28 | -0.90% | 23,292 |
| Mar 31, 2025 | 13.41 | 13.41 | 13.10 | 13.40 | 13.40 | -0.96% | 11,232 |
| Mar 28, 2025 | 13.45 | 13.53 | 13.17 | 13.53 | 13.53 | 3.28% | 27,230 |
| Mar 27, 2025 | 13.00 | 13.10 | 12.92 | 13.10 | 13.10 | 2.21% | 15,783 |
| Mar 26, 2025 | 12.75 | 12.90 | 12.60 | 12.82 | 12.82 | 1.56% | 6,159 |
| Mar 25, 2025 | 12.62 | 12.88 | 12.61 | 12.62 | 12.62 | 0.13% | 14,487 |
| Mar 24, 2025 | 12.60 | 12.60 | 12.46 | 12.60 | 12.60 | 0.10% | 6,456 |
| Mar 21, 2025 | 12.78 | 12.81 | 12.56 | 12.59 | 12.59 | 2.36% | 9,581 |
| Mar 20, 2025 | 12.30 | 12.48 | 12.30 | 12.30 | 12.30 | -0.89% | 4,464 |
| Mar 19, 2025 | 12.41 | 12.48 | 12.37 | 12.41 | 12.41 | 1.55% | 5,075 |
| Mar 18, 2025 | 12.19 | 12.43 | 12.19 | 12.22 | 12.22 | 0.17% | 13,548 |
| Mar 17, 2025 | 12.09 | 12.20 | 12.04 | 12.20 | 12.20 | 2.69% | 7,761 |
| Mar 14, 2025 | 11.87 | 12.11 | 11.86 | 11.88 | 11.88 | -1.82% | 10,444 |
| Mar 13, 2025 | 11.86 | 12.10 | 11.86 | 12.10 | 12.10 | 1.94% | 6,983 |
| Mar 12, 2025 | 11.74 | 11.87 | 11.74 | 11.87 | 11.87 | -1.00% | 12,987 |
| Mar 11, 2025 | 11.99 | 12.11 | 11.86 | 11.99 | 11.99 | 1.44% | 9,630 |
| Mar 10, 2025 | 11.71 | 11.82 | 11.66 | 11.82 | 11.82 | 1.63% | 7,752 |
| Mar 7, 2025 | 11.66 | 11.71 | 11.37 | 11.63 | 11.63 | 1.93% | 6,332 |
| Mar 6, 2025 | 11.33 | 11.48 | 11.33 | 11.41 | 11.41 | 0.13% | 5,507 |
| Mar 5, 2025 | 11.37 | 11.55 | 11.29 | 11.40 | 11.40 | 0.22% | 10,824 |
| Mar 4, 2025 | 11.34 | 11.37 | 11.18 | 11.37 | 11.37 | 2.52% | 22,737 |
| Mar 3, 2025 | 11.14 | 11.30 | 11.01 | 11.09 | 11.09 | 0.73% | 17,000 |
| Feb 28, 2025 | 11.11 | 11.30 | 10.97 | 11.01 | 11.01 | -3.08% | 16,057 |
| Feb 27, 2025 | 11.21 | 11.36 | 11.09 | 11.36 | 11.36 | -2.49% | 6,930 |
| Feb 26, 2025 | 11.37 | 11.65 | 11.37 | 11.65 | 11.65 | 2.46% | 6,625 |
| Feb 25, 2025 | 11.47 | 11.58 | 11.37 | 11.37 | 11.37 | 1.16% | 15,342 |
| Feb 24, 2025 | 11.17 | 11.49 | 11.17 | 11.24 | 11.24 | 0.45% | 11,980 |
| Feb 21, 2025 | 11.18 | 11.27 | 11.08 | 11.19 | 11.19 | -0.40% | 8,640 |
| Feb 20, 2025 | 11.22 | 11.35 | 11.10 | 11.24 | 11.24 | 0.18% | 10,508 |
| Feb 19, 2025 | 11.18 | 11.33 | 11.15 | 11.22 | 11.22 | 1.59% | 15,848 |
| Feb 18, 2025 | 11.16 | 11.36 | 11.04 | 11.04 | 11.04 | -2.99% | 9,520 |
| Feb 14, 2025 | 11.29 | 11.46 | 11.29 | 11.38 | 11.38 | 0.93% | 9,317 |
| Feb 13, 2025 | 11.33 | 11.37 | 11.17 | 11.28 | 11.28 | 0.85% | 8,159 |