Get the Stockscreener App
14.89
0.34%
0.05
Endesa S.A. ADR Stock (ELEZY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2025 | $14.89 | $14.66 | $0.23 | 8,617.0 | +0.34% |
| May 15, 2025 | $14.84 | $14.50 | $0.34 | 20,107.0 | +1.85% |
| May 14, 2025 | $14.57 | $14.09 | $0.48 | 9,408.0 | +4.00% |
| May 13, 2025 | $14.29 | $14.01 | $0.28 | 50,859.0 | -1.62% |
| May 12, 2025 | $14.24 | $13.90 | $0.34 | 12,545.0 | -2.17% |
| May 09, 2025 | $14.58 | $14.27 | $0.31 | 10,630.0 | +1.22% |
| May 08, 2025 | $14.75 | $14.04 | $0.71 | 32,965.0 | -7.94% |
| May 07, 2025 | $15.62 | $14.88 | $0.74 | 7,910.0 | +2.29% |
| May 06, 2025 | $15.37 | $14.90 | $0.47 | 11,050.0 | +2.07% |
| May 05, 2025 | $14.98 | $14.84 | $0.14 | 4,233.0 | +0.20% |
| May 02, 2025 | $15.12 | $14.72 | $0.40 | 3,906.0 | -0.47% |
| May 01, 2025 | $15.53 | $14.56 | $0.9686 | 5,985.0 | -0.33% |
| Apr 30, 2025 | $15.17 | $14.86 | $0.31 | 8,317.0 | +0.53% |
| Apr 29, 2025 | $15.22 | $14.67 | $0.552 | 3,532.0 | +1.70% |
| Apr 28, 2025 | $14.81 | $14.52 | $0.287 | 2,941.0 | -0.14% |
| Apr 25, 2025 | $14.83 | $14.42 | $0.41 | 10,125.0 | +2.15% |
| Apr 24, 2025 | $14.65 | $14.18 | $0.47 | 4,342.0 | +0.07% |
| Apr 23, 2025 | $14.70 | $14.15 | $0.55 | 19,019.0 | -2.83% |
| Apr 22, 2025 | $14.95 | $14.67 | $0.28 | 6,575.0 | +4.07% |
| Apr 21, 2025 | $14.85 | $14.13 | $0.72 | 7,606.0 | -0.35% |
Endesa S.A. ADR Stock (ELEZY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Endesa S.A. ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ELEZY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Endesa S.A. ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Endesa S.A. ADR Stock (ELEZY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $15.62 | $13.90 | $1.72 | 178,215.0 | -1.06% |
| Apr, 2025 | $15.22 | $12.50 | $2.72 | 238,807.0 | +12.31% |
| Mar, 2025 | $13.53 | $11.01 | $2.52 | 233,815.0 | +21.71% |
| Feb, 2025 | $11.65 | $10.97 | $0.6807 | 268,261.0 | +0.46% |
| Jan, 2025 | $11.31 | $10.38 | $0.93 | 510,716.0 | +1.60% |
Endesa S.A. ADR Stock (ELEZY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $11.54 | $10.26 | $1.28 | 833,146.0 | -2.91% |
| Nov, 2024 | $11.06 | $10.12 | $0.94 | 721,366.0 | +3.00% |
| Oct, 2024 | $11.00 | $10.13 | $0.8685 | 170,138.0 | -1.39% |
| Sep, 2024 | $11.11 | $10.52 | $0.59 | 158,520.0 | +1.50% |
| Aug, 2024 | $10.65 | $9.54 | $1.11 | 259,152.0 | +10.48% |
| Jul, 2024 | $10.00 | $9.32 | $0.6784 | 369,178.0 | +2.77% |
| Jun, 2024 | $10.37 | $9.28 | $1.09 | 527,828.0 | -6.01% |
| May, 2024 | $10.03 | $8.96 | $1.07 | 392,430.0 | +9.49% |
| Apr, 2024 | $9.44 | $8.95 | $0.49 | 1,349,405.0 | -0.84% |
| Mar, 2024 | $9.30 | $8.54 | $0.755 | 226,728.0 | +2.64% |
| Feb, 2024 | $9.99 | $8.65 | $1.34 | 327,650.0 | -10.40% |
| Jan, 2024 | $10.93 | $9.89 | $1.04 | 92,073.0 | -1.04% |
Endesa S.A. ADR Stock (ELEZY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.96 | $10.10 | $0.86 | 154,592.0 | -3.28% |
| Nov, 2023 | $10.71 | $9.38 | $1.33 | 150,334.0 | +11.80% |
| Oct, 2023 | $10.25 | $9.21 | $1.04 | 773,046.0 | -8.16% |
| Sep, 2023 | $10.79 | $9.99 | $0.797 | 358,953.0 | -1.64% |
| Aug, 2023 | $10.67 | $9.97 | $0.6975 | 310,747.0 | -4.44% |
| Jul, 2023 | $11.06 | $10.49 | $0.5725 | 113,315.0 | +0.46% |
| Jun, 2023 | $12.06 | $10.60 | $1.46 | 125,716.0 | -0.55% |
| May, 2023 | $11.29 | $10.45 | $0.84 | 112,311.0 | -2.52% |
| Apr, 2023 | $11.29 | $10.68 | $0.6126 | 74,954.0 | +3.14% |
| Mar, 2023 | $10.90 | $9.59 | $1.31 | 116,595.0 | +9.69% |
| Feb, 2023 | $10.17 | $9.62 | $0.55 | 49,563.0 | -0.63% |
| Jan, 2023 | $10.12 | $9.40 | $0.715 | 146,588.0 | +5.64% |
0.78%
2.48%
Cap:
|
Volume (24h):