Skip to main content
Endesa, S.A. (ELEZY)
OTCMKTS · Delayed Price · Currency is USD
17.73
-0.01 (-0.08%)
At close: Dec 5, 2025

Endesa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.9918.0017.6917.7317.73-0.08%9,595
Dec 4, 202517.7617.9717.6717.7417.74-1.20%9,155
Dec 3, 202517.9818.0717.8617.9617.96-0.19%8,872
Dec 2, 202517.7617.9917.7617.9917.991.18%15,244
Dec 1, 202517.9718.1617.7717.7817.78-2.84%14,875
Nov 28, 202518.0318.3017.9918.3018.301.22%24,360
Nov 26, 202517.9418.3317.8218.0818.082.15%31,164
Nov 25, 202517.6717.9117.5017.7017.700.11%18,385
Nov 24, 202518.0218.0417.6517.6817.68-1.20%16,837
Nov 21, 202518.0718.0717.7217.9017.90-0.58%13,378
Nov 20, 202518.0818.1717.8618.0018.000.50%35,151
Nov 19, 202518.1118.1117.7217.9117.91-3.12%21,491
Nov 18, 202518.5218.8118.3818.4918.49-0.72%12,501
Nov 17, 202518.6918.8118.4818.6218.62-0.77%33,950
Nov 14, 202518.6918.9518.6918.7718.770.51%6,413
Nov 13, 202518.7218.8518.6718.6718.67-0.80%5,770
Nov 12, 202518.5918.8218.4718.8218.822.28%5,399
Nov 11, 202518.5018.5918.4018.4018.40-0.35%29,860
Nov 10, 202518.3418.5918.3118.4618.460.68%9,798
Nov 7, 202518.4618.5018.2418.3418.34-1.00%22,624
Nov 6, 202518.4218.6718.3718.5318.530.68%9,553
Nov 5, 202518.2218.4018.1918.4018.400.99%13,627
Nov 4, 202518.1518.3018.1518.2218.220.39%24,381
Nov 3, 202518.0918.1718.0618.1518.15-0.38%23,083
Oct 31, 202517.9518.2217.9018.2218.22-0.33%11,271
Oct 30, 202517.9918.2817.9918.2818.283.69%13,671
Oct 29, 202517.7418.0017.6317.6317.63-1.02%13,403
Oct 28, 202517.4317.8117.3217.8117.813.02%23,888
Oct 27, 202517.0917.4517.0917.2917.29-12,698
Oct 24, 202516.9317.2916.8517.2917.292.20%9,708
Oct 23, 202517.0817.2216.8816.9216.921.12%18,876
Oct 22, 202516.8617.2116.7116.7316.73-1.30%17,037
Oct 21, 202517.2917.2916.8116.9516.95-3.14%11,464
Oct 20, 202517.3117.5017.2817.5017.501.71%32,830
Oct 17, 202517.0717.3917.0717.2117.210.44%12,002
Oct 16, 202516.9817.1516.7817.1317.131.54%26,789
Oct 15, 202517.1117.1116.7816.8716.871.32%40,407
Oct 14, 202516.8016.8716.6016.6516.651.99%31,710
Oct 13, 202516.3916.5716.3316.3316.33-1.06%13,455
Oct 10, 202516.3816.5016.3116.5016.501.10%11,904
Oct 9, 202516.3216.3916.1616.3216.320.34%30,990
Oct 8, 202516.2316.4016.1916.2716.27-0.34%45,114
Oct 7, 202516.0916.3216.0116.3216.320.37%11,614
Oct 6, 202516.2416.3416.2116.2616.26-1.22%20,481
Oct 3, 202516.2016.4616.1516.4616.461.71%22,364
Oct 2, 202515.9216.2115.8716.1816.180.15%32,866
Oct 1, 202515.9716.1815.9716.1616.160.44%21,544
Sep 30, 202515.7416.0915.7416.0916.091.96%29,303
Sep 29, 202515.7415.7815.7415.7815.780.96%13,022
Sep 26, 202515.6215.8215.5315.6315.630.19%38,594