Endesa, S.A.
ELEZYOTCUtilities● Active
$20.86
$-0.40(-1.88%)
Market Cap$43.1B
P/E Ratio—
52W High$22.99
52W Low$14.33
Endesa, S.A.（ELEZY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
elezy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$22.99
Apr 27, 2026
-9.3% from here
5-Year Low5Y
$6.89
Oct 12, 2022
+202.8% from low
IPO Priceadj.
$11.97
Aug 7, 2013
+74.3% since IPO
1 Year Ago
$15.44
Jun 9, 2025
+35.1% in 1Y
5 Years Ago
$13.05
Jun 9, 2021
+59.8% in 5Y
10 Years Ago
$11.30
Jun 9, 2016
+84.6% in 10Y
Historical Price Data · ELEZY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $21.29 | $21.55 | $20.86 | $20.86 | $20.86 | 15K | -2.02% |
| Jun 5, 2026 | $21.52 | $21.52 | $21.03 | $21.26 | $21.26 | 27K | -1.21% |
| Jun 4, 2026 | $21.57 | $21.57 | $20.96 | $21.30 | $21.30 | 28K | -1.25% |
| Jun 3, 2026 | $21.11 | $21.37 | $20.93 | $21.22 | $21.22 | 16K | +0.52% |
| Jun 2, 2026 | $20.97 | $21.21 | $20.72 | $20.83 | $20.83 | 20K | -0.67% |
| Jun 1, 2026 | $20.91 | $21.00 | $20.56 | $20.72 | $20.72 | 23K | -0.91% |
| May 29, 2026 | $20.87 | $21.35 | $20.63 | $20.79 | $20.79 | 20K | -0.38% |
| May 28, 2026 | $20.74 | $21.32 | $20.30 | $20.30 | $20.30 | 21K | -2.12% |
| May 27, 2026 | $20.98 | $21.04 | $20.57 | $21.04 | $21.04 | 29K | +0.29% |
| May 26, 2026 | $21.55 | $21.55 | $21.04 | $21.17 | $21.17 | 22K | -1.76% |
| May 22, 2026 | $21.23 | $21.41 | $20.77 | $20.82 | $20.82 | 56K | -1.93% |
| May 21, 2026 | $21.11 | $21.49 | $20.98 | $21.03 | $21.03 | 64K | -0.38% |
| May 20, 2026 | $20.94 | $21.43 | $20.82 | $21.20 | $21.20 | 86K | +1.24% |
| May 19, 2026 | $21.33 | $21.33 | $20.91 | $21.08 | $21.08 | 101K | -1.17% |
| May 18, 2026 | $21.31 | $21.40 | $20.98 | $21.40 | $21.40 | 20K | +0.42% |
| May 15, 2026 | $21.44 | $21.44 | $20.82 | $20.94 | $20.94 | 28K | -2.33% |
| May 14, 2026 | $21.76 | $21.76 | $21.26 | $21.55 | $21.55 | 16K | -0.97% |
| May 13, 2026 | $21.65 | $21.89 | $21.53 | $21.82 | $21.82 | 47K | +0.79% |
| May 12, 2026 | $21.79 | $21.79 | $21.45 | $21.71 | $21.71 | 18K | -0.37% |
| May 11, 2026 | $21.51 | $21.97 | $21.51 | $21.69 | $21.69 | 22K | +0.84% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ELEZY
Jan 1 → Dec 31 · 6 years2026+14.2%$18.26 → $20.86
+14.2%
2025+64.2%$10.94 → $17.96
+64.2%
2024+8.2%$9.97 → $10.79
+8.2%
2023+5.9%$9.54 → $10.10
+5.9%
2022-19.1%$11.57 → $9.36
-19.1%
2021-11.2%$12.97 → $11.52
-11.2%
Best Year2025 · +64.2%
Worst Year2022 · -19.1%
Positive Years4 / 6
Avg Annual Return+10.4%
6Y Total Return+60.8%
6Y CAGR~+8.2% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$947.00+0.00%
Mkt Cap $254.5B
NextEra Energy, Inc.
NEE
$83.86+0.00%
Mkt Cap $174.9B
The Southern Company
SO
$91.28+0.00%
Mkt Cap $102.9B
Duke Energy Corporation
DUK
$121.91+0.00%
Mkt Cap $95.0B
Constellation Energy Corporation
CEG
$255.19+0.00%
Mkt Cap $92.2B
National Grid plc
NGG
$80.62+0.00%
Mkt Cap $80.3B
American Electric Power Company, Inc.
AEP
$126.76+0.00%
Mkt Cap $69.0B
Sempra
SRE
$89.47+0.00%
Mkt Cap $58.5B
Dominion Energy, Inc.
D
$65.73+0.00%
Mkt Cap $57.8B
The Southern Company
SOMN
$49.88+0.00%
Mkt Cap $55.3BWhat If You Invested in ELEZY?
If you invested $1,000 in ELEZY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,846
Total Return+84.6%
CAGR~+6.3% / yr
Profit+$846
Based on Jun 9, 2016 · $11.30Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Endesa, S.A.（ELEZY）所属板块为 Utilities，主要交易场所为 OTC。本页行情快照中的最近价为 $20.86。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ELEZY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ELEZY 历史股价FMP 日线复权 OHLCV