Endesa, S.A. (ELEZY)
OTCMKTS · Delayed Price · Currency is USD
24.07
+0.02 (0.08%)
Aug 19, 2026, 11:29 AM EST
ELEZY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 25.06 | 25.06 | 24.31 | 24.61 | 24.61 | 1.20% | 202,949 |
| Aug 5, 2026 | 24.22 | 24.39 | 24.03 | 24.32 | 24.32 | -0.71% | 14,437 |
| Aug 4, 2026 | 24.22 | 24.49 | 24.00 | 24.49 | 24.49 | -0.73% | 33,110 |
| Aug 3, 2026 | 24.27 | 24.68 | 24.22 | 24.67 | 24.67 | 1.27% | 19,164 |
| Jul 31, 2026 | 24.22 | 24.58 | 24.22 | 24.36 | 24.36 | 1.42% | 7,844 |
| Jul 30, 2026 | 24.18 | 24.44 | 23.79 | 24.02 | 24.02 | 0.42% | 21,836 |
| Jul 29, 2026 | 23.50 | 23.92 | 23.48 | 23.92 | 23.92 | 2.40% | 18,411 |
| Jul 28, 2026 | 23.26 | 23.36 | 22.74 | 23.36 | 23.36 | -0.68% | 13,416 |
| Jul 27, 2026 | 23.52 | 23.55 | 23.19 | 23.52 | 23.52 | 0.56% | 19,100 |
| Jul 24, 2026 | 23.62 | 23.66 | 23.33 | 23.39 | 23.39 | 1.74% | 10,903 |
| Jul 23, 2026 | 23.24 | 23.42 | 22.99 | 22.99 | 22.99 | -3.36% | 9,657 |
| Jul 22, 2026 | 23.60 | 23.79 | 23.21 | 23.79 | 23.79 | 1.45% | 8,152 |
| Jul 21, 2026 | 23.10 | 23.45 | 23.02 | 23.45 | 23.45 | 0.65% | 9,840 |
| Jul 20, 2026 | 23.16 | 23.35 | 22.89 | 23.30 | 23.30 | 0.91% | 15,963 |
| Jul 17, 2026 | 23.24 | 23.45 | 22.72 | 23.09 | 23.09 | 1.01% | 18,360 |
| Jul 16, 2026 | 22.70 | 22.86 | 22.38 | 22.86 | 22.86 | 1.60% | 42,278 |
| Jul 15, 2026 | 22.67 | 22.94 | 22.50 | 22.50 | 22.50 | -0.44% | 44,692 |
| Jul 14, 2026 | 22.61 | 22.92 | 22.43 | 22.60 | 22.60 | 1.53% | 32,440 |
| Jul 13, 2026 | 22.26 | 22.27 | 22.05 | 22.26 | 22.26 | 0.03% | 22,953 |
| Jul 10, 2026 | 22.13 | 22.35 | 22.10 | 22.25 | 22.25 | 0.33% | 13,416 |
| Jul 9, 2026 | 21.91 | 22.35 | 21.91 | 22.18 | 22.18 | 0.78% | 16,239 |
| Jul 8, 2026 | 22.23 | 22.44 | 22.00 | 22.44 | 22.01 | 0.73% | 14,166 |
| Jul 7, 2026 | 22.37 | 22.70 | 22.28 | 22.28 | 21.85 | -0.57% | 11,174 |
| Jul 6, 2026 | 22.36 | 22.75 | 22.06 | 22.40 | 21.97 | -1.13% | 10,606 |
| Jul 2, 2026 | 22.39 | 22.94 | 22.34 | 22.66 | 22.22 | 1.68% | 9,694 |
| Jul 1, 2026 | 22.08 | 22.60 | 22.04 | 22.29 | 21.86 | -1.22% | 14,784 |
| Jun 30, 2026 | 22.78 | 23.10 | 22.56 | 22.56 | 22.13 | -2.13% | 25,939 |
| Jun 29, 2026 | 22.45 | 23.05 | 22.45 | 23.05 | 22.61 | 1.99% | 19,865 |
| Jun 26, 2026 | 22.46 | 22.64 | 22.46 | 22.60 | 22.17 | 0.58% | 34,800 |
| Jun 25, 2026 | 22.51 | 22.69 | 22.21 | 22.47 | 22.04 | 1.44% | 18,280 |
| Jun 24, 2026 | 21.97 | 22.36 | 21.80 | 22.15 | 21.72 | -0.81% | 11,405 |
| Jun 23, 2026 | 22.01 | 22.33 | 21.91 | 22.33 | 21.90 | 2.24% | 58,496 |
| Jun 22, 2026 | 22.10 | 22.19 | 21.84 | 21.84 | 21.42 | -0.64% | 13,283 |
| Jun 18, 2026 | 21.73 | 22.22 | 21.56 | 21.98 | 21.56 | 1.77% | 10,211 |
| Jun 17, 2026 | 21.25 | 21.85 | 21.25 | 21.60 | 21.18 | -0.97% | 45,920 |
| Jun 16, 2026 | 21.84 | 22.10 | 21.45 | 21.81 | 21.39 | -0.46% | 14,618 |
| Jun 15, 2026 | 22.16 | 22.16 | 21.79 | 21.91 | 21.49 | -1.22% | 10,980 |
| Jun 12, 2026 | 22.06 | 22.36 | 21.89 | 22.18 | 21.75 | -0.05% | 10,674 |
| Jun 11, 2026 | 22.00 | 22.19 | 21.77 | 22.19 | 21.76 | 1.70% | 16,387 |
| Jun 10, 2026 | 21.44 | 21.82 | 21.37 | 21.82 | 21.40 | 2.49% | 9,486 |
| Jun 9, 2026 | 21.33 | 21.37 | 20.96 | 21.29 | 20.88 | 2.06% | 19,450 |
| Jun 8, 2026 | 21.29 | 21.55 | 20.86 | 20.86 | 20.46 | -1.70% | 15,418 |