Dark

ELEZF
ENDESA SA MADRID
stock OTC

EOD

Aug 6, 2026

49.05USD+7.237%(+3.31)1,300

Pre-market

0.00USD-100.000%(-45.74)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	48.9000	49.0500	48.9000	49.0500	+7.237%	1,300	0.000%
2026-07-01	45.7400	45.7400	45.7400	45.7400	+1.307%	100	+7.237%
2026-06-15	45.1500	45.1500	45.1500	45.1500	+9.822%	243	+8.638%
2026-05-15	41.1120	41.1120	41.1120	41.1120	+2.780%	1,500	+19.308%
2026-02-24	40.0000	40.0000	40.0000	40.0000	+12.835%	193	+22.625%
2026-02-03	35.4500	35.4500	35.4500	35.4500	-1.528%	100	+38.364%
2026-01-29	36.0000	36.0000	36.0000	36.0000	-6.177%	2,350	+36.250%
2026-01-28	38.3700	38.3700	38.3700	38.3700	+10.608%	720	+27.834%
2026-01-23	34.6900	34.6900	34.6900	34.6900	-5.089%	200	+41.395%
2025-12-22	36.5500	36.5500	36.5500	36.5500	+2.971%	200	+34.200%
2025-12-15	35.4956	35.4956	35.4956	35.4956	+0.298%	180	+38.186%
2025-12-02	36.0500	36.0500	35.3900	35.3900	+14.346%	252	+38.598%
2025-09-18	30.7000	30.9500	30.7000	30.9500	+2.722%	300	+58.481%
2025-09-12	30.1300	30.1300	30.1300	30.1300	+6.279%	760	+62.795%
2025-08-05	28.5100	28.5100	28.3500	28.3500	-4.578%	400	+73.016%
2025-07-28	29.7100	29.7100	29.7100	29.7100	-1.131%	170	+65.096%
2025-07-22	30.0600	30.0600	29.9000	30.0500	+0.434%	600	+63.228%
2025-07-11	29.9200	29.9200	29.9200	29.9200	-3.546%	441	+63.937%
2025-06-10	30.9800	31.0200	30.9800	31.0200	-2.422%	300	+58.124%
2025-06-06	31.6300	31.7900	31.6300	31.7900	+6.144%	8,711	+54.294%
2025-06-04	30.6140	30.6140	29.9500	29.9500	-5.131%	646	+63.773%
2025-06-03	31.5700	31.5700	31.5700	31.5700	+14.842%	218	+55.369%
2025-04-11	27.4900	27.4900	27.4900	27.4900	+1.439%	604	+78.429%
2025-04-09	26.6200	27.1600	26.6200	27.1000	+15.723%	616	+80.996%
2025-03-11	23.4180	23.4180	23.4180	23.4180	+0.077%	511	+109.454%
2025-03-06	23.4500	23.4500	23.4000	23.4000	+4.289%	683	+109.615%
2025-02-12	22.4401	22.4630	22.4258	22.4377	+2.464%	3,600	+118.605%
2025-01-22	21.9800	21.9800	21.8982	21.8982	+3.196%	566	+123.991%
2025-01-17	21.2200	21.2200	21.2200	21.2200	-3.016%	140	+131.150%
2025-01-15	21.8800	21.8800	21.8800	21.8800	+3.648%	907	+124.177%
2025-01-13	20.6100	21.1100	20.6100	21.1100	+2.426%	300	+132.354%
2025-01-10	20.6100	20.6100	20.6100	20.6100	-7.578%	15,548	+137.991%
2025-01-06	21.5500	22.3000	21.5500	22.3000	+6.190%	13,845	+119.955%
2024-12-30	21.0000	21.0000	21.0000	21.0000	+0.067%	276	+133.571%
2024-12-18	20.9860	20.9860	20.9860	20.9860	-4.609%	200	+133.727%
2024-12-02	22.0000	22.0000	22.0000	22.0000	+5.516%	250	+122.955%
2024-11-19	20.8500	20.8500	20.8500	20.8500	-1.660%	250	+135.252%
2024-10-28	21.2020	21.2020	21.2020	21.2020	-0.503%	560	+131.346%
2024-10-17	21.3091	21.3091	21.3091	21.3091	+4.201%	100	+130.183%
2024-10-08	20.4500	20.4500	20.4500	20.4500	+5.959%	100	+139.853%
2024-08-14	19.4600	19.4600	19.3000	19.3000	-0.413%	773	+154.145%
2024-06-07	19.3800	19.3800	19.3800	19.3800	-6.377%	150	+153.096%
2024-06-06	20.7400	20.7400	20.7000	20.7000	+5.882%	2,000	+136.957%
2024-05-17	19.5500	19.5500	19.5500	19.5500	+6.308%	1,992	+150.895%
2024-05-07	18.3900	18.3900	18.3900	18.3900	+1.044%	1,000	+166.721%
2024-05-03	18.5500	18.5500	18.2000	18.2000	+1.055%	3,330	+169.505%
2024-05-02	18.0100	18.0100	18.0100	18.0100	+1.180%	6,800	+172.349%
2024-04-10	17.8000	17.8000	17.8000	17.8000	-3.914%	952	+175.562%
2024-04-08	18.5250	18.5250	18.5250	18.5250	+2.348%	1,130	+164.777%
2024-04-03	18.1000	18.1000	18.1000	18.1000	+1.117%	100	+170.994%
2024-03-26	17.9000	17.9000	17.9000	17.9000	-0.611%	175	+174.022%
2024-03-15	18.0100	18.0100	18.0100	18.0100	+0.896%	112	+172.349%
2024-03-14	17.8500	17.8500	17.8500	17.8500	-0.579%	167	+174.790%
2024-02-20	17.9540	17.9540	17.9540	17.9540	+0.752%	400	+173.198%
2024-02-15	17.8200	17.8200	17.8200	17.8200	-6.897%	8,212	+175.253%
2024-02-06	19.1400	19.1400	19.1400	19.1400	-3.089%	121	+156.270%
2024-01-30	19.7500	19.7500	19.7500	19.7500	+0.046%	1,000	+148.354%
2024-01-25	19.7410	19.7410	19.7410	19.7410	-2.993%	640	+148.468%
2024-01-17	20.3500	20.3500	20.3500	20.3500	+3.195%	100	+141.032%
2024-01-02	19.7200	19.7200	19.7200	19.7200	-8.704%	685	+148.732%
2023-12-07	21.6000	21.6000	21.6000	21.6000	+10.081%	953	+127.083%
2023-11-02	19.6220	19.6220	19.6220	19.6220	-4.655%	1,000	+149.975%
2023-09-15	20.8800	20.8800	20.5800	20.5800	-2.000%	206	+138.338%
2023-08-11	21.0000	21.0000	21.0000	21.0000	+3.601%	100	+133.571%
2023-08-02	20.2700	20.2700	20.2700	20.2700	-7.738%	101	+141.983%
2023-07-21	21.9700	21.9700	21.9700	21.9700	+3.754%	306	+123.259%
2023-07-10	21.1750	21.1750	21.1750	21.1750	-3.575%	113	+131.641%
2023-07-03	21.9400	21.9600	21.9400	21.9600	+0.966%	300	+123.361%
2023-06-29	21.5500	21.7500	21.5500	21.7500	+0.694%	236	+125.517%
2023-05-30	21.6000	21.6000	21.6000	21.6000	+1.839%	300	+127.083%
2023-05-09	21.2100	21.2100	21.2100	21.2100	-1.760%	400	+131.259%
2023-05-02	21.6300	21.6300	21.5900	21.5900	-0.277%	300	+127.189%
2023-04-20	21.6500	21.6500	21.6500	21.6500	-0.460%	120	+126.559%
2023-04-14	21.7500	21.7500	21.7500	21.7500	0.000%	100	+125.517%
2023-04-03	21.7500	21.7500	21.7500	21.7500	+15.079%	216	+125.517%
2023-03-01	18.9000	18.9000	18.9000	18.9000	-0.421%	240	+159.524%
2023-02-23	18.9800	18.9800	18.9800	18.9800	-0.888%	200	+158.430%
2023-02-08	19.1400	19.1500	19.1100	19.1500	-0.156%	3,124	+156.136%
2023-02-03	19.1900	19.1900	19.1800	19.1800	-4.100%	341	+155.735%
2023-01-10	20.0000	20.0000	20.0000	20.0000	+6.923%	375	+145.250%
2022-12-29	18.7050	18.7050	18.7050	18.7050	-2.324%	389	+162.229%
2022-12-22	19.1500	19.1500	19.1500	19.1500	+0.052%	100	+156.136%
2022-11-16	19.1400	19.1400	19.1400	19.1400	+13.591%	700	+156.270%
2022-10-31	16.1900	16.8500	16.1900	16.8500	+4.012%	712	+191.098%
2022-10-28	16.2000	16.2000	16.2000	16.2000	+2.532%	400	+202.778%
2022-10-27	15.8400	15.8400	15.8000	15.8000	+3.607%	24,417	+210.443%
2022-10-25	15.2500	15.5000	15.2500	15.2500	+2.007%	1,996	+221.639%
2022-10-20	14.9500	14.9500	14.9500	14.9500	-0.167%	133	+228.094%
2022-10-18	14.9750	14.9750	14.9750	14.9750	+8.123%	1,029	+227.546%
2022-10-11	13.8900	13.8900	13.8500	13.8500	-5.101%	594	+254.152%
2022-10-07	14.5945	14.5945	14.5945	14.5945	-14.099%	3,909	+236.086%
2022-09-14	16.9900	16.9900	16.9900	16.9900	-4.282%	199	+188.699%
2022-09-13	17.7500	17.7500	17.7500	17.7500	+5.030%	1,594	+176.338%
2022-09-06	16.9000	16.9000	16.9000	16.9000	-5.639%	200	+190.237%
2022-08-24	17.9100	17.9100	17.9100	17.9100	-2.663%	675	+173.869%
2022-08-22	18.0325	18.4000	18.0325	18.4000	+0.822%	815	+166.576%
2022-08-17	18.2900	18.2900	18.2500	18.2500	-1.405%	5,933	+168.767%
2022-08-12	18.5100	18.5100	18.5100	18.5100	-0.884%	126	+164.992%
2022-08-11	18.6750	18.6750	18.6750	18.6750	+2.217%	1,000	+162.651%
2022-08-10	18.2700	18.2700	18.2700	18.2700	-4.145%	177	+168.473%
2022-08-09	19.0600	19.0600	19.0600	19.0600	+7.259%	2,550	+157.345%
2022-07-28	17.7700	17.7700	17.7700	17.7700	+0.566%	168	+176.027%
2022-07-27	17.6700	17.6700	17.6700	17.6700	-1.901%	500	+177.589%
2022-07-26	18.0125	18.0125	18.0125	18.0125	+1.422%	800	+172.311%
2022-07-14	18.0100	18.0100	17.7600	17.7600	-1.933%	1,056	+176.182%
2022-07-07	18.1500	18.1500	18.1100	18.1100	-2.687%	327	+170.845%
2022-06-30	18.6100	18.6100	18.6100	18.6100	-3.123%	521	+163.568%
2022-06-29	19.2100	19.2100	19.2100	19.2100	-4.190%	2,945	+155.336%
2022-06-14	20.0500	20.0500	20.0500	20.0500	-9.307%	100	+144.638%
2022-05-27	22.1075	22.1075	22.1075	22.1075	+2.492%	200	+121.870%
2022-05-19	21.5700	21.5700	21.5700	21.5700	+9.437%	128	+127.399%
2022-05-10	20.2600	20.2600	19.7100	19.7100	-5.919%	508	+148.858%
2022-05-09	21.0100	21.0100	20.9100	20.9500	-0.475%	571	+134.129%
2022-05-02	21.0500	21.0500	21.0500	21.0500	0.000%	118	+133.017%
2022-04-26	21.0500	21.0500	21.0500	21.0500	-1.681%	42,635	+133.017%
2022-04-14	21.4100	21.4100	21.4100	21.4100	-0.465%	332	+129.099%
2022-04-01	21.6100	21.6100	21.5100	21.5100	-1.556%	1,240	+128.033%
2022-03-31	21.8500	21.8500	21.8500	21.8500	+9.195%	990	+124.485%
2022-03-24	20.0500	20.0500	20.0100	20.0100	-1.429%	905	+145.127%
2022-03-22	20.3000	20.3000	20.3000	20.3000	-1.456%	200	+141.626%
2022-03-17	20.5000	20.6000	20.5000	20.6000	-2.956%	500	+138.107%
2022-03-11	21.2275	21.2275	21.2275	21.2275	+15.744%	7,403	+131.068%
2022-03-03	20.1600	20.1600	18.3400	18.3400	-10.971%	1,250	+167.448%
2022-03-02	20.6000	20.6000	20.6000	20.6000	+12.568%	225	+138.107%
2022-02-28	18.3000	18.3000	18.3000	18.3000	-11.637%	184	+168.033%
2022-02-22	20.7100	20.7100	20.7100	20.7100	-0.790%	401	+136.842%
2022-02-15	21.5500	21.5500	20.8750	20.8750	-1.113%	311	+134.970%
2022-02-14	20.6600	21.1100	20.6600	21.1100	+1.735%	931	+132.354%
2022-02-11	20.7900	20.7900	20.7500	20.7500	-2.856%	200	+136.386%
2022-02-08	21.5000	21.5000	21.3600	21.3600	-1.793%	745	+129.635%
2022-02-07	21.7500	21.7500	21.7500	21.7500	-0.911%	184	+125.517%
2022-01-26	21.9500	21.9500	21.9500	21.9500	+0.920%	100	+123.462%
2022-01-24	21.7500	21.7500	21.7500	21.7500	-0.730%	4,100	+125.517%
2022-01-14	21.9100	21.9100	21.9100	21.9100	-1.306%	259	+123.870%
2022-01-13	22.2000	22.2000	22.2000	22.2000	+0.452%	1,000	+120.946%
2022-01-11	22.2000	22.2000	22.1000	22.1000	-0.763%	551	+121.946%
2022-01-10	22.2700	22.2700	22.2700	22.2700	+1.227%	910	+120.251%
2022-01-07	22.0000	22.0000	22.0000	22.0000	-1.257%	108	+122.955%
2021-12-31	22.2800	22.2800	22.2800	22.2800	0.000%	1,000	+120.153%

.dark-mode .qbXm0N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qbXm0N{ color: #333333; background-color: white; border: 2px solid #333333; }ELEZFENDESA SA MADRIDstock OTC

ELEZF
ENDESA SA MADRID
stock OTC