Skip to main content
Endesa, S.A. (ELEZY)
OTCMKTS · Delayed Price · Currency is USD
17.83
+0.09 (0.51%)
Dec 5, 2025, 11:34 AM EST

Endesa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.8317.8317.8317.83-0.51%-
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
Sep 25, 202515.6215.8715.4915.6015.600.52%30,153
Sep 24, 202515.6715.7915.4815.5215.52-0.45%15,339
Sep 23, 202515.5515.8115.4915.5915.59-0.26%35,157
Sep 22, 202515.7215.8515.5415.6315.63-0.13%34,105
Sep 19, 202515.4615.6515.4315.6515.650.97%31,273
Sep 18, 202515.4615.6615.4515.5015.500.52%14,298
Sep 17, 202515.6215.7415.4015.4215.42-2.57%17,495
Sep 16, 202515.7315.8515.6015.8315.830.87%29,226
Sep 15, 202515.6215.7015.6215.6915.690.64%41,086
Sep 12, 202515.4815.5915.3615.5915.590.41%31,065
Sep 11, 202515.3615.6915.3315.5315.530.36%21,286
Sep 10, 202515.2315.4715.2315.4715.470.78%7,167
Sep 9, 202515.4115.4315.0415.3515.350.59%21,557
Sep 8, 202515.1015.4215.0215.2615.260.20%26,911
Sep 5, 202514.9115.2614.9115.2315.232.53%50,676
Sep 4, 202515.0415.1614.8514.8514.85-2.34%38,176
Sep 3, 202514.8315.2114.8315.2115.211.88%27,311
Sep 2, 202514.9614.9914.7914.9314.93-1.94%26,890
Aug 29, 202515.1515.3815.1415.2315.230.23%13,288
Aug 28, 202515.1415.4615.1415.1915.19-1.30%13,447
Aug 27, 202515.4315.5415.2115.3915.390.46%17,310
Aug 26, 202515.5415.7515.3215.3215.32-2.36%20,962
Aug 25, 202515.4215.7315.3215.6915.690.97%4,075
Aug 22, 202515.7715.8815.5315.5415.54-0.79%23,762
Aug 21, 202515.5615.7015.3315.6615.66-0.87%15,847
Aug 20, 202515.5615.8015.5315.8015.801.48%12,177
Aug 19, 202515.4615.5715.3315.5715.570.91%10,164
Aug 18, 202515.4915.6115.3115.4315.430.72%18,706
Aug 15, 202515.2615.7115.2615.3215.32-1.01%9,946
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