Endesa, S.A. (ELEZY)
OTCMKTS · Delayed Price · Currency is USD
15.59
+0.06 (0.41%)
Sep 12, 2025, 3:50 PM EDT
Endesa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 14.70 | 14.83 | 14.56 | 14.56 | 14.56 | -0.95% | 13,078 |
| Jul 29, 2025 | 14.53 | 14.70 | 14.34 | 14.70 | 14.70 | -0.07% | 23,651 |
| Jul 28, 2025 | 14.97 | 15.12 | 14.70 | 14.71 | 14.71 | -1.74% | 9,215 |
| Jul 25, 2025 | 14.81 | 15.25 | 14.81 | 14.97 | 14.97 | 0.23% | 8,452 |
| Jul 24, 2025 | 14.99 | 15.22 | 14.90 | 14.94 | 14.94 | -0.60% | 7,161 |
| Jul 23, 2025 | 15.11 | 15.13 | 14.92 | 15.03 | 15.03 | -2.85% | 8,113 |
| Jul 22, 2025 | 15.40 | 15.63 | 15.37 | 15.47 | 15.47 | 0.03% | 5,572 |
| Jul 21, 2025 | 15.15 | 15.46 | 15.08 | 15.46 | 15.46 | 1.88% | 6,971 |
| Jul 18, 2025 | 15.03 | 15.20 | 14.98 | 15.18 | 15.18 | 0.83% | 8,213 |
| Jul 17, 2025 | 15.10 | 15.10 | 14.93 | 15.05 | 15.05 | -0.46% | 11,313 |
| Jul 16, 2025 | 14.97 | 15.26 | 14.95 | 15.12 | 15.12 | 1.34% | 16,629 |
| Jul 15, 2025 | 15.26 | 15.26 | 14.92 | 14.92 | 14.92 | -2.16% | 19,785 |
| Jul 14, 2025 | 15.25 | 15.32 | 15.08 | 15.25 | 15.25 | 0.08% | 19,751 |
| Jul 11, 2025 | 15.27 | 15.39 | 15.20 | 15.24 | 15.24 | -0.47% | 22,979 |
| Jul 10, 2025 | 15.43 | 15.53 | 15.15 | 15.31 | 15.31 | -2.67% | 11,977 |
| Jul 9, 2025 | 15.57 | 15.73 | 15.50 | 15.73 | 15.73 | 2.54% | 11,417 |
| Jul 8, 2025 | 15.39 | 15.67 | 15.34 | 15.34 | 15.34 | -0.94% | 13,192 |
| Jul 7, 2025 | 15.57 | 15.62 | 15.36 | 15.49 | 15.49 | -1.24% | 7,353 |
| Jul 3, 2025 | 15.61 | 15.84 | 15.59 | 15.68 | 15.68 | -1.13% | 8,308 |