Endesa S.A. (ELEZY)
OTC: ELEZY
· Real-Time Price · USD
15.50
0.28 (1.81%)
At close: Aug 14, 2025, 3:50 PM
15.23
-1.74%
Pre-market: Aug 14, 2025, 10:16 AM EDT
ELEZY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | n/a | 0.00% | 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 |
| Aug 6, 2025 | 14.96 | 15.12 | 14.85 | 15.12 | 15.12 | 0.67% | 13,100 |
| Aug 5, 2025 | 14.72 | 15.02 | 14.71 | 15.02 | 15.02 | 0.07% | 18,319 |
| Aug 4, 2025 | 14.77 | 15.01 | 14.70 | 15.01 | 15.01 | 2.60% | 12,900 |
| Aug 1, 2025 | 14.68 | 14.87 | 14.60 | 14.63 | 14.63 | 1.67% | 23,517 |
| Jul 31, 2025 | 14.51 | 14.51 | 14.33 | 14.39 | 14.39 | -1.17% | 16,025 |
| Jul 30, 2025 | 14.70 | 14.83 | 14.56 | 14.56 | 14.56 | -0.95% | 13,100 |
| Jul 29, 2025 | 14.53 | 14.70 | 14.34 | 14.70 | 14.70 | -0.07% | 23,700 |
| Jul 28, 2025 | 14.97 | 15.12 | 14.70 | 14.71 | 14.71 | -1.74% | 9,215 |
| Jul 25, 2025 | 14.81 | 15.25 | 14.81 | 14.97 | 14.97 | 0.20% | 8,500 |
| Jul 24, 2025 | 14.99 | 15.22 | 14.90 | 14.94 | 14.94 | -0.60% | 7,200 |
| Jul 23, 2025 | 15.11 | 15.13 | 14.92 | 15.03 | 15.03 | -2.84% | 8,113 |
| Jul 22, 2025 | 15.40 | 15.63 | 15.37 | 15.47 | 15.47 | 0.06% | 5,600 |
| Jul 21, 2025 | 15.15 | 15.46 | 15.08 | 15.46 | 15.46 | 1.84% | 7,000 |
| Jul 18, 2025 | 15.03 | 15.20 | 14.98 | 15.18 | 15.18 | 0.86% | 8,213 |