Endesa S.A. (ELEZY)
OTC: ELEZY
· Real-Time Price · USD
15.04
-0.17 (-1.12%)
At close: Sep 04, 2025, 3:50 PM
14.90
-0.94%
After-hours: Sep 04, 2025, 03:47 PM EDT
ELEZY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 15.04 | 15.16 | 14.85 | 14.85 | n/a | -2.37% | 38,176 |
| Sep 3, 2025 | 14.83 | 15.21 | 14.83 | 15.21 | 15.21 | 1.88% | 27,311 |
| Sep 2, 2025 | 14.96 | 14.99 | 14.79 | 14.93 | 14.93 | -1.97% | 26,900 |
| Aug 29, 2025 | 15.15 | 15.38 | 15.14 | 15.23 | 15.23 | 0.26% | 13,300 |
| Aug 28, 2025 | 15.14 | 15.46 | 15.14 | 15.19 | 15.19 | -1.30% | 13,447 |
| Aug 27, 2025 | 15.43 | 15.54 | 15.21 | 15.39 | 15.39 | 0.46% | 17,310 |
| Aug 26, 2025 | 15.54 | 15.75 | 15.32 | 15.32 | 15.32 | -2.36% | 21,000 |
| Aug 25, 2025 | 15.42 | 15.73 | 15.32 | 15.69 | 15.69 | -0.13% | 4,100 |
| Aug 22, 2025 | 15.77 | 15.88 | 15.53 | 15.71 | 15.71 | 0.32% | 23,800 |
| Aug 21, 2025 | 15.56 | 15.70 | 15.33 | 15.66 | 15.66 | -0.89% | 15,847 |
| Aug 20, 2025 | 15.56 | 15.80 | 15.53 | 15.80 | 15.80 | 1.48% | 12,200 |
| Aug 19, 2025 | 15.46 | 15.57 | 15.33 | 15.57 | 15.57 | 0.91% | 10,200 |
| Aug 18, 2025 | 15.49 | 15.61 | 15.31 | 15.43 | 15.43 | 0.72% | 18,706 |
| Aug 15, 2025 | 15.26 | 15.71 | 15.26 | 15.32 | 15.32 | -1.03% | 9,946 |
| Aug 14, 2025 | 15.23 | 15.50 | 15.23 | 15.48 | 15.48 | 1.64% | 9,936 |
| Aug 13, 2025 | 15.09 | 15.37 | 15.08 | 15.23 | 15.23 | 1.67% | 15,500 |
| Aug 12, 2025 | 14.86 | 15.23 | 14.81 | 14.98 | 14.98 | 0.88% | 208,739 |
| Aug 11, 2025 | 14.72 | 14.93 | 14.67 | 14.85 | 14.85 | 0.68% | 12,800 |
| Aug 8, 2025 | 14.88 | 14.88 | 14.75 | 14.75 | 14.75 | -0.67% | 16,800 |
| Aug 7, 2025 | 14.76 | 14.88 | 14.60 | 14.85 | 14.85 | -1.79% | 14,100 |