Endesa, S.A. (ELEZY)
OTCMKTS · Delayed Price · Currency is USD
16.34
+0.08 (0.46%)
Oct 9, 2025, 3:45 PM EDT
Endesa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 16.32 | 16.39 | 16.16 | 16.32 | 16.32 | 0.34% | 30,990 |
| Oct 8, 2025 | 16.23 | 16.40 | 16.19 | 16.27 | 16.27 | -0.34% | 45,114 |
| Oct 7, 2025 | 16.09 | 16.32 | 16.01 | 16.32 | 16.32 | 0.37% | 11,614 |
| Oct 6, 2025 | 16.24 | 16.34 | 16.21 | 16.26 | 16.26 | -1.22% | 20,481 |
| Oct 3, 2025 | 16.20 | 16.46 | 16.15 | 16.46 | 16.46 | 1.71% | 22,364 |
| Oct 2, 2025 | 15.92 | 16.21 | 15.87 | 16.18 | 16.18 | 0.15% | 32,866 |
| Oct 1, 2025 | 15.97 | 16.18 | 15.97 | 16.16 | 16.16 | 0.44% | 21,544 |
| Sep 30, 2025 | 15.74 | 16.09 | 15.74 | 16.09 | 16.09 | 1.96% | 29,303 |
| Sep 29, 2025 | 15.74 | 15.78 | 15.74 | 15.78 | 15.78 | 0.96% | 13,022 |
| Sep 26, 2025 | 15.62 | 15.82 | 15.53 | 15.63 | 15.63 | 0.19% | 38,594 |
| Sep 25, 2025 | 15.62 | 15.87 | 15.49 | 15.60 | 15.60 | 0.52% | 30,153 |
| Sep 24, 2025 | 15.67 | 15.79 | 15.48 | 15.52 | 15.52 | -0.45% | 15,339 |
| Sep 23, 2025 | 15.55 | 15.81 | 15.49 | 15.59 | 15.59 | -0.26% | 35,157 |
| Sep 22, 2025 | 15.72 | 15.85 | 15.54 | 15.63 | 15.63 | -0.13% | 34,105 |
| Sep 19, 2025 | 15.46 | 15.65 | 15.43 | 15.65 | 15.65 | 0.97% | 31,273 |
| Sep 18, 2025 | 15.46 | 15.66 | 15.45 | 15.50 | 15.50 | 0.52% | 14,298 |
| Sep 17, 2025 | 15.62 | 15.74 | 15.40 | 15.42 | 15.42 | -2.57% | 17,495 |
| Sep 16, 2025 | 15.73 | 15.85 | 15.60 | 15.83 | 15.83 | 0.87% | 29,226 |
| Sep 15, 2025 | 15.62 | 15.70 | 15.62 | 15.69 | 15.69 | 0.64% | 41,086 |
| Sep 12, 2025 | 15.48 | 15.59 | 15.36 | 15.59 | 15.59 | 0.41% | 31,065 |
| Sep 11, 2025 | 15.36 | 15.69 | 15.33 | 15.53 | 15.53 | 0.36% | 21,286 |
| Sep 10, 2025 | 15.23 | 15.47 | 15.23 | 15.47 | 15.47 | 0.78% | 7,167 |
| Sep 9, 2025 | 15.41 | 15.43 | 15.04 | 15.35 | 15.35 | 0.59% | 21,557 |
| Sep 8, 2025 | 15.10 | 15.42 | 15.02 | 15.26 | 15.26 | 0.20% | 26,911 |
| Sep 5, 2025 | 14.91 | 15.26 | 14.91 | 15.23 | 15.23 | 2.53% | 50,676 |
| Sep 4, 2025 | 15.04 | 15.16 | 14.85 | 14.85 | 14.85 | -2.34% | 38,176 |
| Sep 3, 2025 | 14.83 | 15.21 | 14.83 | 15.21 | 15.21 | 1.88% | 27,311 |
| Sep 2, 2025 | 14.96 | 14.99 | 14.79 | 14.93 | 14.93 | -1.94% | 26,890 |
| Aug 29, 2025 | 15.15 | 15.38 | 15.14 | 15.23 | 15.23 | 0.23% | 13,288 |
| Aug 28, 2025 | 15.14 | 15.46 | 15.14 | 15.19 | 15.19 | -1.30% | 13,447 |
| Aug 27, 2025 | 15.43 | 15.54 | 15.21 | 15.39 | 15.39 | 0.46% | 17,310 |
| Aug 26, 2025 | 15.54 | 15.75 | 15.32 | 15.32 | 15.32 | -2.36% | 20,962 |
| Aug 25, 2025 | 15.42 | 15.73 | 15.32 | 15.69 | 15.69 | 0.97% | 4,075 |
| Aug 22, 2025 | 15.77 | 15.88 | 15.53 | 15.54 | 15.54 | -0.79% | 23,762 |
| Aug 21, 2025 | 15.56 | 15.70 | 15.33 | 15.66 | 15.66 | -0.87% | 15,847 |
| Aug 20, 2025 | 15.56 | 15.80 | 15.53 | 15.80 | 15.80 | 1.48% | 12,177 |
| Aug 19, 2025 | 15.46 | 15.57 | 15.33 | 15.57 | 15.57 | 0.91% | 10,164 |
| Aug 18, 2025 | 15.49 | 15.61 | 15.31 | 15.43 | 15.43 | 0.72% | 18,706 |
| Aug 15, 2025 | 15.26 | 15.71 | 15.26 | 15.32 | 15.32 | -1.01% | 9,946 |
| Aug 14, 2025 | 15.23 | 15.50 | 15.23 | 15.48 | 15.48 | 1.66% | 9,936 |
| Aug 13, 2025 | 15.09 | 15.37 | 15.08 | 15.23 | 15.23 | 1.64% | 15,469 |
| Aug 12, 2025 | 14.86 | 15.23 | 14.81 | 14.98 | 14.98 | 0.88% | 208,739 |
| Aug 11, 2025 | 14.72 | 14.93 | 14.67 | 14.85 | 14.85 | 0.68% | 12,788 |
| Aug 8, 2025 | 14.88 | 14.88 | 14.75 | 14.75 | 14.75 | -0.70% | 16,786 |
| Aug 7, 2025 | 14.76 | 14.88 | 14.60 | 14.85 | 14.85 | -1.76% | 14,066 |
| Aug 6, 2025 | 14.96 | 15.12 | 14.85 | 15.12 | 15.12 | 0.67% | 13,057 |
| Aug 5, 2025 | 14.72 | 15.02 | 14.71 | 15.02 | 15.02 | 0.04% | 18,319 |
| Aug 4, 2025 | 14.77 | 15.01 | 14.70 | 15.01 | 15.01 | 2.62% | 12,853 |
| Aug 1, 2025 | 14.68 | 14.87 | 14.60 | 14.63 | 14.63 | 1.67% | 23,517 |
| Jul 31, 2025 | 14.51 | 14.51 | 14.33 | 14.39 | 14.39 | -1.17% | 16,025 |