Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Endesa, S.A. ELEZY

Full chart Compare
Set alert

Price alert · ELEZY

All alert types
25.28 USD +0.33 (+1.34%)

Regular-session close

25.25 Day range 25.25
17.22 52-week range 25.36
YTD
+40.73%
1 year
+35.38%

ELEZY price history

ELEZY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202625.2525.2525.2525.25+0.31+1.24%800
Nov 12, 202625.0125.0124.6924.94+0.13+0.52%10,400
Nov 11, 202624.7024.8224.6024.81-0.05-0.20%12,100
Nov 10, 202624.7424.8624.6224.86+0.17+0.69%11,200
Nov 9, 202624.8524.9024.6924.69-0.19-0.76%11,500
Nov 6, 202624.4124.8824.4124.88-0.12-0.48%14,000
Nov 5, 202625.1625.3624.9525.00-0.28-1.11%18,500
Nov 4, 202625.3025.3024.9925.28+0.92+3.78%11,700
Nov 3, 202624.4224.5024.2724.36+0.21+0.87%26,400
Nov 2, 202624.1524.5024.1124.15-0.22-0.90%26,700
Oct 30, 202624.5924.6524.3324.37+0.11+0.45%20,900
Oct 29, 202624.1324.4424.0524.26-0.02-0.08%19,600
Oct 28, 202624.3124.3123.6124.28-0.40-1.62%20,300
Oct 27, 202624.0824.7824.0824.68+0.25+1.02%20,000
Oct 26, 202624.1224.5424.1224.43+0.13+0.53%60,300
Oct 23, 202624.0724.4623.8224.30+0.42+1.76%19,500
Oct 22, 202624.0224.1023.8823.88+0.19+0.80%19,600
Oct 21, 202623.8224.1623.5723.69-0.14-0.59%21,000
Oct 20, 202623.7323.8423.5523.83+0.10+0.42%36,600
Oct 19, 202623.6823.7323.4623.73-0.19-0.79%26,900
Oct 16, 202623.8824.1023.8723.92+0.14+0.59%18,000
Oct 15, 202623.8223.8223.5423.78-0.32-1.33%30,700
Oct 14, 202623.9124.1023.8124.100.000.00%50,200
Oct 13, 202623.8824.2023.8824.10+0.42+1.77%26,600
Oct 12, 202623.5723.9023.5723.68-0.05-0.21%26,400
Oct 9, 202623.6723.7423.4723.73-0.13-0.54%19,700
Oct 8, 202623.8024.0323.6723.86+0.59+2.54%23,400
Oct 7, 202623.1923.4523.1923.27-0.31-1.31%23,200
Oct 6, 202623.5223.8123.2023.58-0.07-0.30%19,500
Oct 5, 202623.6723.7323.4823.65+0.07+0.30%22,800
Oct 2, 202623.8223.8223.5223.58+0.43+1.86%30,800
Oct 1, 202623.5024.0922.7323.15-0.44-1.87%41,300
Sep 30, 202624.3624.3823.5123.59-0.35-1.46%24,100
Sep 29, 202623.6024.1623.6023.94-0.06-0.25%25,800
Sep 28, 202624.1024.1023.8324.00-0.01-0.04%28,700
Sep 25, 202623.9424.1923.8724.01-0.17-0.70%85,600
Sep 24, 202624.1224.3823.8524.18+0.46+1.94%44,300
Sep 23, 202623.9824.0023.6623.72-0.74-3.03%29,200
Sep 22, 202624.6124.6324.3324.46-0.21-0.85%15,300
Sep 21, 202624.6624.8624.6424.67+0.27+1.11%26,900
Sep 18, 202624.4724.4924.2924.40-0.83-3.29%16,600
Sep 17, 202624.9925.2424.9925.23+0.71+2.90%55,000
Sep 16, 202624.6725.1924.5024.52-0.03-0.12%171,800
Sep 15, 202624.2524.5524.2524.55+0.67+2.81%44,800
Sep 14, 202624.1024.1023.7023.88-0.46-1.89%29,600
Sep 11, 202624.6424.6524.3424.34-0.16-0.65%17,800
Sep 10, 202624.4924.5024.2624.50+0.11+0.45%19,900
Sep 9, 202624.4124.4424.1524.39+0.22+0.91%37,900
Sep 8, 202623.9124.1723.9124.17+0.23+0.96%18,600
Sep 4, 202623.9024.3523.8523.94+0.11+0.46%17,000
Sep 3, 202623.9924.0523.8323.83-0.41-1.69%26,000
Sep 2, 202624.2824.2823.8124.24-0.23-0.94%20,300
Sep 1, 202624.5924.5924.2224.47-0.23-0.93%53,400
Aug 31, 202624.5724.7524.2124.70+0.23+0.94%39,400
Aug 28, 202624.6424.7724.3024.47-0.02-0.08%36,600
Aug 27, 202624.1424.4924.0724.49-0.47-1.88%9,200
Aug 26, 202624.2424.9624.2424.96+0.29+1.18%16,000
Aug 25, 202624.7125.0424.4224.67-0.06-0.24%9,100
Aug 24, 202624.2324.7324.2324.73+0.23+0.94%14,800
Aug 21, 202624.2124.5023.9924.50+0.31+1.28%8,400
Aug 20, 202624.3124.3624.1324.19-0.06-0.25%16,500
Aug 19, 202624.0824.5123.9824.25+0.20+0.83%29,700
Aug 18, 202624.1024.2223.6924.05-0.05-0.21%21,600
Aug 17, 202624.2524.3423.8524.10+0.03+0.12%72,300
Aug 14, 202624.0924.3323.6224.07+0.26+1.09%69,300

65 days, newest first. Daily bars as drawn on the ELEZY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.