Skip to main content
Endesa, S.A. (ELEZY)
OTCMKTS · Delayed Price · Currency is USD
22.18
-0.22 (-0.98%)
Apr 27, 2026, 9:30 AM EST

Endesa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.4822.9622.2422.4922.491.41%38,448
Apr 27, 202622.3022.9922.1222.1822.18-0.98%6,943
Apr 24, 202622.5422.7222.4022.4022.40-0.40%14,808
Apr 23, 202622.5122.8822.2622.4922.49-1.27%14,932
Apr 22, 202622.6222.7822.2622.7822.781.88%29,719
Apr 21, 202622.3622.5622.1622.3622.360.72%17,612
Apr 20, 202622.0322.4221.5322.2022.203.16%8,452
Apr 17, 202621.6521.9321.5221.5221.520.05%9,567
Apr 16, 202621.7721.9421.5121.5121.51-0.88%9,815
Apr 15, 202621.9322.1321.6821.7021.70-2.86%9,356
Apr 14, 202622.4322.4622.0622.3422.34-0.42%17,398
Apr 13, 202622.4522.5622.2222.4422.44-0.64%6,774
Apr 10, 202622.4922.7522.3022.5822.581.21%16,951
Apr 9, 202622.2522.5322.1422.3122.311.09%17,128
Apr 8, 202622.0022.2421.7322.0722.071.05%11,494
Apr 7, 202621.7922.1021.6521.8421.841.35%11,976
Apr 6, 202622.0222.5221.5521.5521.55-1.55%11,133
Apr 2, 202620.9321.9620.9321.8921.891.11%16,247
Apr 1, 202621.4121.6521.2221.6521.653.34%9,361
Mar 31, 202620.8321.0020.7020.9520.952.20%34,683
Mar 30, 202620.3420.8620.3420.5020.502.81%16,702
Mar 27, 202620.0720.2519.9419.9419.94-1.97%9,948
Mar 26, 202619.9820.3519.9520.3420.340.59%21,547
Mar 25, 202620.2720.4320.0420.2220.22-0.64%15,237
Mar 24, 202620.0820.3519.9420.3520.352.78%18,329
Mar 23, 202620.3020.3019.5719.8019.80-1.15%31,962
Mar 20, 202620.6620.6619.7520.0320.03-0.69%14,980
Mar 19, 202620.2820.6419.9220.1720.17-1.56%17,733
Mar 18, 202620.7021.0720.2120.4920.49-0.58%19,531
Mar 17, 202620.6620.7820.4620.6120.611.85%22,155
Mar 16, 202620.4120.5120.0120.2420.24-0.86%35,300
Mar 13, 202620.4420.4419.9920.4120.412.77%25,466
Mar 12, 202619.8020.0519.8019.8619.86-1.19%21,625
Mar 11, 202619.7620.1019.5920.1020.101.13%36,502
Mar 10, 202620.0620.2419.7019.8819.880.68%21,362
Mar 9, 202619.5119.7519.1719.7419.741.71%21,351
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