Endesa S.A. (ELEZY)
OTC: ELEZY
· Real-Time Price · USD
16.29
0.11 (0.65%)
At close: Oct 03, 2025, 3:56 PM
16.46
1.07%
After-hours: Oct 03, 2025, 02:24 PM EDT
ELEZY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 16.20 | 16.46 | 16.14 | 16.46 | 16.46 | 1.73% | 22,364 |
| Oct 2, 2025 | 15.92 | 16.21 | 15.87 | 16.18 | 16.18 | 0.12% | 32,900 |
| Oct 1, 2025 | 15.97 | 16.18 | 15.97 | 16.16 | 16.16 | 0.44% | 21,544 |
| Sep 30, 2025 | 15.74 | 16.09 | 15.74 | 16.09 | 16.09 | 1.96% | 29,303 |
| Sep 29, 2025 | 15.74 | 15.78 | 15.74 | 15.78 | 15.78 | 0.96% | 13,022 |
| Sep 26, 2025 | 15.62 | 15.82 | 15.53 | 15.63 | 15.63 | 0.19% | 38,600 |
| Sep 25, 2025 | 15.62 | 15.87 | 15.49 | 15.60 | 15.60 | 0.52% | 30,200 |
| Sep 24, 2025 | 15.67 | 15.79 | 15.48 | 15.52 | 15.52 | -0.45% | 15,339 |
| Sep 23, 2025 | 15.55 | 15.81 | 15.49 | 15.59 | 15.59 | -0.26% | 35,200 |
| Sep 22, 2025 | 15.72 | 15.85 | 15.54 | 15.63 | 15.63 | -0.13% | 34,105 |
| Sep 19, 2025 | 15.46 | 15.65 | 15.42 | 15.65 | 15.65 | 0.97% | 31,300 |
| Sep 18, 2025 | 15.46 | 15.66 | 15.45 | 15.50 | 15.50 | -0.83% | 17,495 |
| Sep 17, 2025 | 15.62 | 15.74 | 15.40 | 15.63 | 15.63 | -1.26% | 17,500 |
| Sep 16, 2025 | 15.73 | 15.85 | 15.60 | 15.83 | 15.83 | 0.89% | 29,226 |
| Sep 15, 2025 | 15.62 | 15.70 | 15.62 | 15.69 | 15.69 | 0.64% | 41,100 |
| Sep 12, 2025 | 15.48 | 15.59 | 15.36 | 15.59 | 15.59 | 0.39% | 31,100 |
| Sep 11, 2025 | 15.36 | 15.69 | 15.33 | 15.53 | 15.53 | 0.39% | 21,300 |
| Sep 10, 2025 | 15.23 | 15.47 | 15.23 | 15.47 | 15.47 | 0.78% | 7,200 |
| Sep 9, 2025 | 15.41 | 15.43 | 15.04 | 15.35 | 15.35 | 0.59% | 21,600 |
| Sep 8, 2025 | 15.10 | 15.42 | 15.02 | 15.26 | 15.26 | 0.20% | 26,911 |
Page 1 of 136