Skip to main content
Endesa, S.A. (ELEZY)
OTCMKTS · Delayed Price · Currency is USD
10.86
-0.04 (-0.37%)
Sep 12, 2024, 4:00 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202410.8610.9010.8310.8610.860.18%5,500
Sep 11, 202410.7310.8810.7310.8410.840.18%5,721
Sep 10, 202410.8410.8410.7410.8210.820.19%6,341
Sep 9, 202410.7410.8010.7410.8010.801.79%4,941
Sep 6, 202410.7710.8010.6110.6110.610.38%8,100
Sep 5, 202410.6710.6710.5710.5710.57-0.94%7,400
Sep 4, 202410.5610.6710.5210.6710.67-0.47%12,500
Sep 3, 202410.5810.7210.5610.7210.720.66%5,000
Aug 30, 202410.5310.6510.4110.6510.650.19%12,634
Aug 29, 202410.5010.6310.4910.6310.631.72%7,500
Aug 28, 202410.5110.5410.4510.4510.450.29%8,100
Aug 27, 202410.4810.5410.4210.4210.42-1.79%5,200
Aug 26, 202410.5310.6110.4510.6110.611.82%7,000
Aug 23, 202410.3710.5410.3710.4210.420.97%7,400
Aug 22, 202410.2410.3210.2310.3210.321.08%5,628
Aug 21, 202410.1310.2110.1210.2110.21-4,800
Aug 20, 202410.0710.2110.0610.2110.210.49%9,900
Aug 19, 202410.1210.2110.1010.1610.161.50%11,900
Aug 16, 20249.9810.069.8910.0110.01-0.99%4,300
Aug 15, 20249.9710.119.8710.1110.112.33%15,400
Aug 14, 20249.9310.079.889.889.88-1.50%5,627
Aug 13, 20249.9310.069.9010.0310.031.52%13,201
Aug 12, 20249.729.889.669.889.882.07%10,300
Aug 9, 20249.609.799.569.689.68-1.33%28,504
Aug 8, 20249.739.839.659.819.810.82%25,700
Aug 7, 20249.749.959.739.739.730.62%33,100
Aug 6, 20249.569.679.549.679.670.21%25,700
Aug 5, 20249.719.719.549.659.65-3.50%10,000
Aug 2, 202410.0010.059.9010.0010.004.49%5,600
Aug 1, 20249.639.739.579.579.57-1.54%7,346
Jul 31, 20249.689.809.619.729.721.25%7,800
Jul 30, 20249.689.799.609.609.60-0.83%19,903
Jul 29, 20249.729.769.689.689.68-0.31%22,605
Jul 26, 20249.869.909.719.719.71-2.41%5,800
Jul 25, 20249.729.959.659.959.953.75%24,200
Jul 24, 20249.739.949.599.599.59-0.52%3,809
Jul 23, 20249.639.849.639.649.64-1.93%17,536
Jul 22, 20249.649.839.569.839.833.36%16,327
Jul 19, 20249.649.649.519.519.51-3.65%34,394
Jul 18, 20249.789.879.639.879.870.30%19,111
Jul 17, 20249.759.849.709.849.841.34%8,074
Jul 16, 20249.609.749.469.719.71-1.52%11,975
Jul 15, 20249.719.869.689.869.86-1.30%14,796
Jul 12, 202410.0010.009.799.999.990.20%4,650
Jul 11, 20249.889.989.799.979.972.05%32,119
Jul 10, 20249.669.789.579.779.770.31%22,765
Jul 9, 20249.699.779.499.749.74-1.81%18,925
Jul 8, 20249.929.949.829.929.92-0.30%9,838
Jul 5, 20249.839.959.809.959.954.52%10,357
Jul 3, 20249.599.709.459.529.52-0.31%13,237
Jul 2, 20249.489.579.419.559.550.32%28,895
Jul 1, 20249.329.649.329.529.521.49%21,176
Jun 28, 20249.409.419.289.389.38-5.25%33,714
Jun 27, 20249.839.989.779.909.71-0.30%20,689
Jun 26, 202410.0310.129.939.939.74-3.03%18,062
Jun 25, 202410.1010.3710.0610.2410.04-0.49%45,688
Jun 24, 202410.1810.339.9810.2910.091.68%56,294
Jun 21, 202410.0510.1410.0310.129.92-0.78%29,920
Jun 20, 202410.1110.2710.0910.2010.000.59%24,446
Jun 18, 20249.9810.149.9810.149.942.42%68,098
Jun 17, 20249.7910.079.789.909.71-25,522
Jun 14, 20249.799.959.799.909.71-0.20%6,779
Jun 13, 20249.809.929.739.929.73-0.30%27,015
Jun 12, 20249.949.979.839.959.761.32%23,266
Jun 11, 20249.699.839.689.829.63-1.70%42,695
Jun 10, 20249.8610.069.849.999.80-18,429
Jun 7, 20249.899.999.819.999.80-2.44%10,099
Jun 6, 202410.1010.2410.0510.2410.041.29%8,371
Jun 5, 202410.1210.1910.0210.119.91-0.88%25,656
Jun 4, 202410.1610.2110.0510.2010.001.09%23,282
Jun 3, 202410.0110.0910.0010.099.891.10%17,619
May 31, 20249.819.989.769.989.791.53%24,833
May 30, 20249.749.849.749.839.641.13%57,226
May 29, 20249.709.739.669.729.53-2.02%21,043
May 28, 20249.849.929.849.929.731.12%15,463
May 24, 20249.769.869.769.819.62-0.30%15,349
May 23, 20249.849.849.749.849.65-1.40%7,544
May 22, 20249.9910.039.929.989.790.30%47,254
May 21, 20249.889.959.859.959.760.20%6,462
May 20, 20249.839.959.799.939.730.20%11,074
May 17, 20249.859.969.709.919.72-3,224
May 16, 20249.859.919.859.919.720.30%3,293
May 15, 20249.789.939.789.889.681.65%6,253
May 14, 20249.729.729.589.729.530.73%11,069
May 13, 20249.599.659.529.659.46-0.82%9,782
May 10, 20249.559.739.449.739.542.31%21,929
May 9, 20249.459.519.459.519.330.42%31,011
May 8, 20249.459.479.399.479.290.11%11,214
May 7, 20249.439.519.279.469.281.39%25,764
May 6, 20249.319.339.229.339.150.54%17,012
May 3, 20249.319.319.109.289.10-14,228
May 2, 20249.189.288.969.289.101.20%22,363
May 1, 20249.439.439.169.178.990.66%8,755
Apr 30, 20249.069.129.049.118.94-0.65%9,566
Apr 29, 20249.139.179.079.178.990.55%21,015
Apr 26, 20249.069.239.069.128.94-13,486
Apr 25, 20249.009.128.999.128.94-0.98%8,828
Apr 24, 20249.059.218.989.219.03-1.07%37,302
Apr 23, 20249.119.319.039.319.131.64%82,914
Apr 22, 20249.109.188.979.168.98-1.51%171,638