Get the Stockscreener App
17.98
1.01%
0.18
After Hours:
18.63
0.65
+3.62%
Endesa S.A. ADR Stock (ELEZY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 18, 2025 | $18.15 | $17.78 | $0.366 | 12,429.0 | +1.01% |
| Dec 10, 2025 | $17.80 | $17.62 | $0.176 | 13,313.0 | -1.87% |
| Dec 09, 2025 | $18.14 | $17.85 | $0.2925 | 29,245.0 | +1.23% |
| Dec 08, 2025 | $18.16 | $17.81 | $0.35 | 16,092.0 | +1.10% |
| Dec 05, 2025 | $18.00 | $17.69 | $0.306 | 9,645.0 | -0.08% |
| Dec 04, 2025 | $17.97 | $17.67 | $0.30 | 10,263.0 | -1.20% |
| Dec 03, 2025 | $18.07 | $17.86 | $0.211 | 9,018.0 | -0.19% |
| Dec 02, 2025 | $17.99 | $17.76 | $0.2349 | 15,445.0 | +1.18% |
| Dec 01, 2025 | $18.16 | $17.77 | $0.387 | 15,380.0 | -2.84% |
| Nov 28, 2025 | $18.30 | $17.99 | $0.3125 | 24,453.0 | +1.22% |
| Nov 26, 2025 | $18.33 | $17.82 | $0.51 | 31,250.0 | +2.15% |
| Nov 25, 2025 | $17.91 | $17.50 | $0.41 | 18,769.0 | +0.11% |
| Nov 24, 2025 | $18.04 | $17.65 | $0.39 | 16,837.0 | -1.20% |
| Nov 21, 2025 | $18.07 | $17.72 | $0.35 | 13,654.0 | -0.58% |
| Nov 20, 2025 | $18.17 | $17.86 | $0.31 | 38,396.0 | +0.50% |
| Nov 19, 2025 | $18.11 | $17.72 | $0.3955 | 21,513.0 | -3.12% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $18.16 | $17.62 | $0.536 | 130,830.0 | -1.75% |
| Nov, 2025 | $18.95 | $17.50 | $1.45 | 368,180.0 | +0.44% |
| Oct, 2025 | $18.28 | $15.87 | $2.41 | 591,025.0 | +13.24% |
| Sep, 2025 | $16.09 | $14.79 | $1.30 | 1,168,446.0 | +5.68% |
| Aug, 2025 | $15.88 | $14.60 | $1.28 | 634,990.0 | +5.80% |
| Jul, 2025 | $15.98 | $14.33 | $1.65 | 273,077.0 | -9.61% |
| Jun, 2025 | $16.40 | $15.23 | $1.17 | 332,193.0 | +2.91% |
| May, 2025 | $15.64 | $13.90 | $1.74 | 438,194.0 | +2.79% |
| 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 | 524,683.0 | +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% |
4.76%
0.58%
Cap:
|
Volume (24h):