Skip to main content
Endesa, S.A. (ELEZY)
OTCMKTS · Delayed Price · Currency is USD
19.34
-0.07 (-0.36%)
Mar 9, 2026, 1:07 PM EST

Endesa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.0519.4119.0519.4119.411.07%19,854
Mar 5, 202619.1719.4019.0219.2119.21-1.46%53,949
Mar 4, 202619.4119.6019.2619.4919.493.23%19,823
Mar 3, 202619.0019.2418.7018.8818.88-7.13%29,435
Mar 2, 202619.9420.3319.9420.3320.33-0.39%11,213
Feb 27, 202620.3720.6020.0820.4120.41-2.25%15,269
Feb 26, 202620.8020.9020.5520.8820.881.31%31,108
Feb 25, 202620.5020.8620.5020.6120.611.08%15,566
Feb 24, 202620.0220.3920.0020.3920.396.53%12,563
Feb 23, 202619.0419.1718.7119.1419.142.96%13,042
Feb 20, 202618.3518.5918.3018.5918.59-0.85%12,552
Feb 19, 202618.5118.7518.4118.7518.75-2.79%29,763
Feb 18, 202619.2619.3919.1119.2919.290.30%15,727
Feb 17, 202618.9919.2418.9019.2319.231.54%12,471
Feb 13, 202618.7618.9418.7618.9418.94-1.51%9,415
Feb 12, 202619.0519.2318.9319.2319.230.21%16,023
Feb 11, 202619.4119.5719.1919.1919.191.64%16,768
Feb 10, 202618.8519.1218.8318.8818.88-0.57%14,533
Feb 9, 202618.6819.0718.6818.9918.991.05%41,040
Feb 6, 202618.6718.9618.5218.7918.790.97%29,234
Feb 5, 202618.3818.6118.2918.6118.610.22%132,728
Feb 4, 202618.5518.8418.3218.5718.571.92%14,256
Feb 3, 202618.2618.5818.2018.2218.221.26%16,867
Feb 2, 202618.0418.2617.9017.9917.99-3.88%44,737
Jan 30, 202618.6318.7218.2918.7218.721.19%14,768
Jan 29, 202618.5318.5818.3818.5018.500.27%25,284
Jan 28, 202618.3918.6718.3918.4518.450.05%33,898
Jan 27, 202618.5118.8218.3018.4418.44-0.38%21,085
Jan 26, 202618.2018.5118.0818.5118.513.64%13,915
Jan 23, 202617.7917.8917.6617.8617.860.39%12,941
Jan 22, 202617.9618.1117.7517.7917.790.11%24,268
Jan 21, 202617.8417.9717.6017.7717.770.23%40,893
Jan 20, 202617.6817.8217.5117.7317.73-1.83%11,988
Jan 16, 202617.8118.0917.7818.0618.060.39%17,894
Jan 15, 202617.7617.9917.6417.9917.992.04%11,642
Jan 14, 202617.7118.2517.6317.6317.631.03%24,091
Jan 13, 202617.4317.6717.2217.4517.45-2.35%88,786
Jan 12, 202617.8018.2217.7317.8717.87-1.97%33,303
Jan 9, 202617.9518.2317.9018.2318.23-1.30%18,774
Jan 8, 202618.4418.4718.2318.4718.29-0.75%10,938
Jan 7, 202618.5518.8018.4618.6118.43-0.75%5,331
Jan 6, 202618.2818.7518.2218.7518.574.17%10,503
Jan 5, 202618.1018.4018.0018.0017.83-0.91%10,916
Jan 2, 202618.2618.6518.1018.1717.991.15%11,099
Dec 31, 202518.7618.7617.5517.9617.79-1.86%10,311
Dec 30, 202518.0018.6117.9018.3018.121.14%20,975
Dec 29, 202518.0318.3717.8718.0917.92-1.40%12,415
Dec 26, 202517.9918.5017.4818.3518.17-2.03%9,159
Dec 24, 202518.2518.7318.2518.7318.554.52%6,505
Dec 23, 202517.9118.2017.8817.9217.75-0.55%13,347
Dec 22, 202518.1718.4617.7818.0217.85-1.21%37,505
Dec 19, 202518.1018.3417.9018.2418.061.45%13,158
Dec 18, 202518.0418.1517.7817.9817.81-0.61%12,429
Dec 17, 202517.9718.0917.7018.0917.92-1.20%13,185
Dec 16, 202518.2718.3117.8718.3118.13-1.40%47,164
Dec 15, 202518.1618.5718.0018.5718.394.15%28,893
Dec 12, 202517.9918.0817.8017.8317.66-1.33%8,126
Dec 11, 202517.7518.0717.6518.0717.901.52%12,549
Dec 10, 202517.6917.8017.6217.8017.63-1.87%13,313
Dec 9, 202518.0418.1417.8518.1417.971.23%28,513
Dec 8, 202518.1118.1617.8117.9217.751.10%16,092
Dec 5, 202517.9918.0017.6917.7317.55-0.08%9,595
Dec 4, 202517.7617.9717.6717.7417.57-1.20%9,155
Dec 3, 202517.9818.0717.8617.9617.78-0.19%8,872
Dec 2, 202517.7617.9917.7617.9917.821.18%15,244
Dec 1, 202517.9718.1617.7717.7817.61-2.84%14,875
Nov 28, 202518.0318.3017.9918.3018.121.22%24,360
Nov 26, 202517.9418.3317.8218.0817.912.15%31,164
Nov 25, 202517.6717.9117.5017.7017.530.11%18,385
Nov 24, 202518.0218.0417.6517.6817.51-1.20%16,837
Nov 21, 202518.0718.0717.7217.9017.72-0.58%13,378
Nov 20, 202518.0818.1717.8618.0017.830.50%35,151
Nov 19, 202518.1118.1117.7217.9117.74-3.12%21,491
Nov 18, 202518.5218.8118.3818.4918.31-0.72%12,501
Nov 17, 202518.6918.8118.4818.6218.44-0.77%33,950
Nov 14, 202518.6918.9518.6918.7718.580.51%6,413
Nov 13, 202518.7218.8518.6718.6718.49-0.80%5,770
Nov 12, 202518.5918.8218.4718.8218.642.28%5,399
Nov 11, 202518.5018.5918.4018.4018.22-0.35%29,860
Nov 10, 202518.3418.5918.3118.4618.290.68%9,798
Nov 7, 202518.4618.5018.2418.3418.16-1.00%22,624
Nov 6, 202518.4218.6718.3718.5318.350.68%9,553
Nov 5, 202518.2218.4018.1918.4018.220.99%13,627
Nov 4, 202518.1518.3018.1518.2218.040.39%24,381
Nov 3, 202518.0918.1718.0618.1517.98-0.38%23,083
Oct 31, 202517.9518.2217.9018.2218.04-0.33%11,271
Oct 30, 202517.9918.2817.9918.2818.103.69%13,671
Oct 29, 202517.7418.0017.6317.6317.46-1.02%13,403
Oct 28, 202517.4317.8117.3217.8117.643.02%23,888
Oct 27, 202517.0917.4517.0917.2917.12-12,698
Oct 24, 202516.9317.2916.8517.2917.122.20%9,708
Oct 23, 202517.0817.2216.8816.9216.761.12%18,876
Oct 22, 202516.8617.2116.7116.7316.57-1.30%17,037
Oct 21, 202517.2917.2916.8116.9516.79-3.14%11,464
Oct 20, 202517.3117.5017.2817.5017.331.71%32,830
Oct 17, 202517.0717.3917.0717.2117.040.44%12,002
Oct 16, 202516.9817.1516.7817.1316.971.54%26,789
Oct 15, 202517.1117.1116.7816.8716.711.32%40,407
Oct 14, 202516.8016.8716.6016.6516.491.99%31,710
Oct 13, 202516.3916.5716.3316.3316.17-1.06%13,455