Skip to main content
Endesa, S.A. (ELEZY)
OTCMKTS · Delayed Price · Currency is USD
15.32
-0.16 (-1.01%)
Aug 15, 2025, 3:56 PM EDT

Endesa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202515.2615.7115.2615.32--1.01%1,218
Aug 14, 202515.2315.5015.2315.4815.481.66%9,936
Aug 13, 202515.0915.3715.0815.2315.231.64%15,469
Aug 12, 202514.8615.2314.8114.9814.980.88%208,739
Aug 11, 202514.7214.9314.6714.8514.850.68%12,788
Aug 8, 202514.8814.8814.7514.7514.75-0.70%16,786
Aug 7, 202514.7614.8814.6014.8514.85-1.76%14,066
Aug 6, 202514.9615.1214.8515.1215.120.67%13,057
Aug 5, 202514.7215.0214.7115.0215.020.04%18,319
Aug 4, 202514.7715.0114.7015.0115.012.62%12,853
Aug 1, 202514.6814.8714.6014.6314.631.67%23,517
Jul 31, 202514.5114.5114.3314.3914.39-1.17%16,025
Jul 30, 202514.7014.8314.5614.5614.56-0.95%13,078
Jul 29, 202514.5314.7014.3414.7014.70-0.07%23,651
Jul 28, 202514.9715.1214.7014.7114.71-1.74%9,215
Jul 25, 202514.8115.2514.8114.9714.970.23%8,452
Jul 24, 202514.9915.2214.9014.9414.94-0.60%7,161
Jul 23, 202515.1115.1314.9215.0315.03-2.85%8,113
Jul 22, 202515.4015.6315.3715.4715.470.03%5,572
Jul 21, 202515.1515.4615.0815.4615.461.88%6,971
Jul 18, 202515.0315.2014.9815.1815.180.83%8,213
Jul 17, 202515.1015.1014.9315.0515.05-0.46%11,313
Jul 16, 202514.9715.2614.9515.1215.121.34%16,629
Jul 15, 202515.2615.2614.9214.9214.92-2.16%19,785
Jul 14, 202515.2515.3215.0815.2515.250.08%19,751
Jul 11, 202515.2715.3915.2015.2415.24-0.47%22,979
Jul 10, 202515.4315.5315.1515.3115.31-2.67%11,977
Jul 9, 202515.5715.7315.5015.7315.732.54%11,417
Jul 8, 202515.3915.6715.3415.3415.34-0.94%13,192
Jul 7, 202515.5715.6215.3615.4915.49-1.24%7,353
Jul 3, 202515.6115.8415.5915.6815.68-1.13%8,308
Jul 2, 202515.7815.8715.6415.8615.86-0.57%12,654
Jul 1, 202515.9015.9815.7815.9515.950.19%8,469
Jun 30, 202515.8715.9215.5715.9215.92-0.03%7,567
Jun 27, 202515.6116.0315.6115.9315.46-2.72%2,725
Jun 26, 202516.3516.3715.6916.3715.891.11%17,799
Jun 25, 202515.9616.1915.8216.1915.711.31%5,313
Jun 24, 202516.1416.4015.9815.9815.51-2.20%44,234
Jun 23, 202516.2516.3415.9316.3415.863.94%8,139
Jun 20, 202515.7716.0015.6015.7215.260.19%7,323
Jun 18, 202515.5015.7215.4215.6915.230.80%28,536
Jun 17, 202515.4815.8715.3715.5715.11-0.99%8,698
Jun 16, 202515.6215.7215.5515.7215.26-0.88%6,961
Jun 13, 202515.5015.8615.5015.8615.391.05%4,979
Jun 12, 202515.8115.8715.5815.7015.230.88%7,963
Jun 11, 202515.5315.6315.3615.5615.101.85%9,052
Jun 10, 202515.5015.5915.2815.2814.83-1.06%8,578
Jun 9, 202515.2615.4415.2315.4414.99-0.26%47,361
Jun 6, 202515.4515.6715.3815.4815.03-1.34%20,753
Jun 5, 202515.3915.7115.3915.6915.232.21%44,796