Endesa, S.A. (ELEZY)
OTCMKTS · Delayed Price · Currency is USD
16.34
+0.62 (3.94%)
Jun 23, 2025, 3:58 PM EDT

Endesa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202516.2516.3415.9316.3416.343.94%8,139
Jun 20, 202515.7716.0015.6015.7215.720.19%7,323
Jun 18, 202515.5015.7215.4215.6915.690.80%28,536
Jun 17, 202515.4815.8715.3715.5715.57-0.99%8,698
Jun 16, 202515.6215.7215.5515.7215.72-0.88%6,961
Jun 13, 202515.5015.8615.5015.8615.861.05%4,979
Jun 12, 202515.8115.8715.5815.7015.700.88%7,963
Jun 11, 202515.5315.6315.3615.5615.561.85%9,052
Jun 10, 202515.5015.5915.2815.2815.28-1.06%8,578
Jun 9, 202515.2615.4415.2315.4415.44-0.26%47,361
Jun 6, 202515.4515.6715.3815.4815.48-1.34%20,753
Jun 5, 202515.3915.7115.3915.6915.692.21%44,796
Jun 4, 202515.6015.6015.3515.3515.350.58%8,924
Jun 3, 202515.4615.5515.2515.2615.26-1.67%18,905
Jun 2, 202515.6115.6215.4115.5215.520.32%20,750
May 30, 202515.2515.4715.1915.4715.472.59%49,013
May 29, 202515.2815.3915.0815.0815.08-0.49%7,001
May 28, 202515.2215.3314.9815.1615.16-0.43%13,079
May 27, 202515.3115.4715.2215.2215.22-2.69%5,402
May 23, 202515.5615.6415.4315.6415.641.20%7,772
May 22, 202515.4115.5315.2215.4615.46-0.59%137,993
May 21, 202515.2315.5615.2315.5515.550.50%8,905
May 20, 202515.2415.4715.2215.4715.473.77%5,690
May 19, 202514.8414.9414.8214.9114.910.12%21,943
May 16, 202514.6714.8914.6614.8914.890.34%8,690
May 15, 202514.5014.8414.5014.8414.841.85%20,099
May 14, 202514.2614.5714.0914.5714.574.00%9,316
May 13, 202514.0514.2914.0114.0114.01-1.62%50,858
May 12, 202513.9914.2413.9014.2414.24-2.16%12,545
May 9, 202514.5614.5814.2714.5614.561.22%10,630
May 8, 202514.7514.7514.0414.3814.38-7.94%32,965
May 7, 202514.9815.6214.8815.6215.622.29%7,804
May 6, 202515.0615.3714.9015.2715.272.07%11,050
May 5, 202514.8414.9814.8414.9614.960.20%3,500
May 2, 202514.8215.1214.7214.9314.93-0.47%3,906
May 1, 202515.0915.5314.5615.0015.00-0.33%5,807
Apr 30, 202514.8915.1714.8615.0515.050.53%8,317
Apr 29, 202514.9815.2214.6714.9714.971.70%3,532
Apr 28, 202514.6114.8114.5214.7214.72-0.14%2,941
Apr 25, 202514.7714.8314.4214.7414.742.15%10,125
Apr 24, 202514.1814.6514.1814.4314.430.07%4,342
Apr 23, 202514.2614.7014.1514.4214.42-2.83%19,019
Apr 22, 202514.9514.9514.6714.8414.844.07%6,575
Apr 21, 202514.1314.8514.1314.2614.26-0.35%7,574
Apr 17, 202514.4114.7114.3114.3114.31-0.90%7,949
Apr 16, 202514.4014.6014.2914.4414.443.05%7,926
Apr 15, 202514.0614.3514.0014.0114.010.66%5,750
Apr 14, 202513.9213.9813.8613.9213.920.14%30,705
Apr 11, 202513.7013.9013.6313.9013.904.39%13,255
Apr 10, 202513.1713.4313.1513.3213.323.74%15,153