Endesa, S.A. (ELEZY)
OTCMKTS · Delayed Price · Currency is USD
23.92
+0.14 (0.59%)
At close: Oct 16, 2026
ELEZY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 23.88 | 24.10 | 23.87 | 23.92 | 23.92 | 0.59% | 17,978 |
| Oct 15, 2026 | 23.82 | 23.82 | 23.54 | 23.78 | 23.78 | -1.33% | 30,719 |
| Oct 14, 2026 | 23.91 | 24.10 | 23.81 | 24.10 | 24.10 | -0.02% | 50,151 |
| Oct 13, 2026 | 23.88 | 24.20 | 23.88 | 24.11 | 24.11 | 1.78% | 26,576 |
| Oct 12, 2026 | 23.57 | 23.90 | 23.57 | 23.68 | 23.68 | -0.20% | 26,440 |
| Oct 9, 2026 | 23.67 | 23.74 | 23.47 | 23.73 | 23.73 | -0.54% | 19,706 |
| Oct 8, 2026 | 23.80 | 24.03 | 23.67 | 23.86 | 23.86 | 2.54% | 23,422 |
| Oct 7, 2026 | 23.19 | 23.45 | 23.19 | 23.27 | 23.27 | -1.31% | 23,172 |
| Oct 6, 2026 | 23.52 | 23.81 | 23.20 | 23.58 | 23.58 | -0.30% | 19,466 |
| Oct 5, 2026 | 23.68 | 23.73 | 23.48 | 23.65 | 23.65 | 0.28% | 22,797 |
| Oct 2, 2026 | 23.82 | 23.82 | 23.52 | 23.59 | 23.59 | 1.87% | 30,760 |
| Oct 1, 2026 | 23.50 | 24.09 | 22.73 | 23.15 | 23.15 | -1.87% | 41,264 |
| Sep 30, 2026 | 24.36 | 24.38 | 23.51 | 23.59 | 23.59 | -1.43% | 24,071 |
| Sep 29, 2026 | 23.60 | 24.16 | 23.60 | 23.94 | 23.94 | -0.27% | 25,762 |
| Sep 28, 2026 | 24.10 | 24.10 | 23.83 | 24.00 | 24.00 | -0.05% | 28,720 |
| Sep 25, 2026 | 23.94 | 24.19 | 23.87 | 24.01 | 24.01 | -0.69% | 85,591 |
| Sep 24, 2026 | 24.12 | 24.38 | 23.85 | 24.18 | 24.18 | 1.96% | 44,282 |
| Sep 23, 2026 | 23.98 | 24.00 | 23.66 | 23.72 | 23.72 | -3.05% | 29,246 |
| Sep 22, 2026 | 24.61 | 24.63 | 24.33 | 24.46 | 24.46 | -0.85% | 15,269 |
| Sep 21, 2026 | 24.66 | 24.86 | 24.64 | 24.67 | 24.67 | 1.11% | 26,931 |
| Sep 18, 2026 | 24.47 | 24.49 | 24.29 | 24.40 | 24.40 | -3.29% | 16,589 |
| Sep 17, 2026 | 24.99 | 25.24 | 24.99 | 25.23 | 25.23 | 2.91% | 54,960 |
| Sep 16, 2026 | 24.67 | 25.19 | 24.50 | 24.52 | 24.52 | -0.13% | 171,837 |
| Sep 15, 2026 | 24.25 | 24.55 | 24.25 | 24.55 | 24.55 | 2.81% | 44,823 |
| Sep 14, 2026 | 24.10 | 24.10 | 23.70 | 23.88 | 23.88 | -1.89% | 29,606 |
| Sep 11, 2026 | 24.64 | 24.65 | 24.34 | 24.34 | 24.34 | -0.65% | 17,825 |
| Sep 10, 2026 | 24.49 | 24.50 | 24.26 | 24.50 | 24.50 | 0.45% | 19,872 |
| Sep 9, 2026 | 24.41 | 24.44 | 24.15 | 24.39 | 24.39 | 0.91% | 37,890 |
| Sep 8, 2026 | 23.91 | 24.17 | 23.91 | 24.17 | 24.17 | 0.96% | 18,573 |
| Sep 4, 2026 | 23.90 | 24.35 | 23.85 | 23.94 | 23.94 | 0.46% | 16,951 |
| Sep 3, 2026 | 23.99 | 24.05 | 23.83 | 23.83 | 23.83 | -1.69% | 25,987 |
| Sep 2, 2026 | 24.28 | 24.28 | 23.81 | 24.24 | 24.24 | -0.94% | 20,333 |
| Sep 1, 2026 | 24.59 | 24.59 | 24.22 | 24.47 | 24.47 | -0.93% | 53,405 |
| Aug 31, 2026 | 24.57 | 24.75 | 24.21 | 24.70 | 24.70 | 0.94% | 39,371 |
| Aug 28, 2026 | 24.64 | 24.77 | 24.30 | 24.47 | 24.47 | -0.09% | 36,635 |
| Aug 27, 2026 | 24.14 | 24.49 | 24.07 | 24.49 | 24.49 | -1.88% | 9,239 |
| Aug 26, 2026 | 24.24 | 24.96 | 24.24 | 24.96 | 24.96 | 1.18% | 15,982 |
| Aug 25, 2026 | 24.71 | 25.04 | 24.42 | 24.67 | 24.67 | -0.25% | 9,066 |
| Aug 24, 2026 | 24.23 | 24.73 | 24.23 | 24.73 | 24.73 | 0.95% | 14,843 |
| Aug 21, 2026 | 24.21 | 24.50 | 23.99 | 24.50 | 24.50 | 1.28% | 8,441 |
| Aug 20, 2026 | 24.31 | 24.36 | 24.13 | 24.19 | 24.19 | -0.23% | 16,545 |
| Aug 19, 2026 | 24.08 | 24.51 | 23.98 | 24.25 | 24.25 | 0.81% | 29,674 |
| Aug 18, 2026 | 24.10 | 24.22 | 23.69 | 24.05 | 24.05 | -0.21% | 21,637 |
| Aug 17, 2026 | 24.25 | 24.34 | 23.85 | 24.10 | 24.10 | 0.12% | 72,328 |
| Aug 14, 2026 | 24.10 | 24.33 | 23.62 | 24.07 | 24.07 | 1.09% | 69,283 |
| Aug 13, 2026 | 23.14 | 24.30 | 23.14 | 23.81 | 23.81 | -1.55% | 22,630 |
| Aug 12, 2026 | 24.00 | 24.37 | 23.88 | 24.19 | 24.18 | -0.72% | 164,123 |
| Aug 11, 2026 | 24.20 | 24.36 | 23.88 | 24.36 | 24.36 | 1.08% | 22,423 |
| Aug 10, 2026 | 24.14 | 24.40 | 24.03 | 24.10 | 24.10 | -1.43% | 24,340 |
| Aug 7, 2026 | 24.50 | 24.60 | 24.26 | 24.45 | 24.45 | -0.65% | 11,848 |