Endesa (PK) More Historical Data - ELEZY | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Endesa SA (PK) (ELEZY)
Endesa SA (PK) (ELEZY) Historical

ELEZY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 20 2024	10.20	0.06	0.59%	10.111	10.27	10.0874	24,446
Jun 18 2024	10.14	0.24	2.42%	9.978	10.14	9.978	68,098
Jun 17 2024	9.90	0.00	0.01%	9.79	10.07	9.782	25,522
Jun 14 2024	9.899	-0.02	-0.21%	9.788	9.95	9.788	6,779
Jun 13 2024	9.92	-0.03	-0.30%	9.80	9.92	9.73	27,015
Jun 12 2024	9.95	0.13	1.31%	9.94	9.97	9.83	23,266
Jun 11 2024	9.8209	-0.17	-1.71%	9.69	9.83	9.68	42,695
Jun 10 2024	9.992	0.00	0.02%	9.855	10.06	9.835	18,429
Jun 07 2024	9.99	-0.25	-2.44%	9.8875	9.99	9.814	10,099
Jun 06 2024	10.24	0.13	1.29%	10.0986	10.24	10.05	8,371
Jun 05 2024	10.11	-0.09	-0.88%	10.12	10.19	10.0207	25,656
Jun 04 2024	10.20	0.11	1.09%	10.16	10.21	10.05	23,282
Jun 03 2024	10.09	0.11	1.10%	10.013	10.09	10.00	17,619
May 31 2024	9.98	0.15	1.53%	9.81	9.98	9.76	24,833
May 30 2024	9.83	0.11	1.12%	9.745	9.85	9.745	57,226
May 29 2024	9.7209	-0.20	-2.01%	9.70	9.73	9.66	21,043
May 28 2024	9.92	0.11	1.16%	9.84	9.92	9.84	15,463
May 24 2024	9.806	-0.03	-0.35%	9.76	9.86	9.755	15,349
May 23 2024	9.84	-0.14	-1.40%	9.84	9.84	9.74	7,544
May 22 2024	9.98	0.03	0.30%	9.985	10.03	9.92	47,254
May 21 2024	9.95	0.02	0.25%	9.88	9.95	9.845	6,462
May 20 2024	9.925	0.02	0.15%	9.83	9.95	9.79	11,074
May 17 2024	9.91	0.00	0.00%	9.85	9.9574	9.70	3,224
May 16 2024	9.91	0.04	0.35%	9.85	9.91	9.85	3,293
May 15 2024	9.875	0.15	1.59%	9.775	9.9277	9.775	6,253
May 14 2024	9.72	0.07	0.73%	9.72	9.72	9.58	11,069
May 13 2024	9.65	-0.08	-0.82%	9.59	9.65	9.521	9,782
May 10 2024	9.73	0.22	2.31%	9.55	9.73	9.44	21,929
May 09 2024	9.51	0.04	0.42%	9.45	9.51	9.45	31,011
May 08 2024	9.47	0.01	0.11%	9.446	9.47	9.39	11,214
May 07 2024	9.46	0.13	1.39%	9.43	9.51	9.27	25,764
May 06 2024	9.33	0.05	0.54%	9.31	9.33	9.22	17,012
May 03 2024	9.28	0.00	0.05%	9.305	9.31	9.10	14,228
May 02 2024	9.275	0.11	1.15%	9.18	9.28	8.96	22,363
May 01 2024	9.17	0.06	0.60%	9.43	9.43	9.16	8,755
Apr 30 2024	9.1149	-0.06	-0.60%	9.06	9.12	9.035	9,566
Apr 29 2024	9.17	0.05	0.55%	9.13	9.17	9.069	21,015
Apr 26 2024	9.12	0.00	0.00%	9.062	9.23	9.062	13,486
Apr 25 2024	9.12	-0.09	-0.98%	9.00	9.12	8.99	8,828
Apr 24 2024	9.21	-0.10	-1.07%	9.05	9.21	8.981	37,302
Apr 23 2024	9.31	0.15	1.64%	9.11	9.31	9.03	82,914
Apr 22 2024	9.16	-0.14	-1.51%	9.10	9.18	8.97	171,638
Apr 19 2024	9.30	-0.05	-0.53%	9.14	9.3083	9.14	16,241
Apr 18 2024	9.35	0.06	0.65%	9.296	9.38	9.296	65,719
Apr 17 2024	9.29	0.22	2.43%	9.13	9.29	9.11	100,813
Apr 16 2024	9.07	0.04	0.44%	9.0038	9.19	8.95	183,431
Apr 15 2024	9.03	-0.14	-1.53%	8.992	9.09	8.981	31,739
Apr 12 2024	9.17	0.02	0.22%	9.16	9.21	9.12	5,536
Apr 11 2024	9.15	0.03	0.33%	9.07	9.16	8.9925	112,224
Apr 10 2024	9.12	-0.21	-2.25%	9.10	9.14	9.005	44,854
Apr 09 2024	9.33	0.31	3.44%	9.27	9.44	9.27	76,648
Apr 08 2024	9.02	-0.25	-2.70%	9.148	9.24	9.01	43,963
Apr 05 2024	9.27	0.04	0.43%	9.138	9.27	9.08	79,679
Apr 04 2024	9.23	0.06	0.65%	9.28	9.36	9.15	132,776
Apr 03 2024	9.17	0.07	0.77%	9.0235	9.17	8.99	69,460
Apr 02 2024	9.10	-0.16	-1.73%	9.015	9.10	8.97	25,808
Apr 01 2024	9.26	0.07	0.74%	9.21	9.31	8.97	15,758
Mar 28 2024	9.192	-0.08	-0.87%	9.20	9.30	9.12	2,241
Mar 27 2024	9.2725	0.32	3.60%	9.2725	9.2725	9.2725	317
Mar 26 2024	8.95	0.08	0.90%	9.016	9.042	8.95	1,581
Mar 25 2024	8.87	-0.09	-1.00%	8.975	9.03	8.87	2,826

Is Wrld Qd Us D

Societe Generale Effekten

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions