Skip to main content
Enel SpA (BIT:ENEL)
Italy flag Italy · Delayed Price · Currency is EUR
9.41
-0.06 (-0.59%)
Mar 6, 2026, 5:29 PM CET

Enel SpA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.519.569.279.40--0.66%17,417,296
Mar 5, 20269.579.669.459.469.46-1.12%30,795,196
Mar 4, 20269.479.659.479.579.571.03%26,034,413
Mar 3, 20269.769.809.389.479.47-5.15%50,503,479
Mar 2, 202610.1110.149.819.999.99-2.05%41,836,780
Feb 27, 202610.2010.3110.0910.1910.190.30%40,388,742
Feb 26, 202610.0010.2210.0010.1610.161.69%34,669,320
Feb 25, 20269.8310.009.8010.0010.002.00%27,984,655
Feb 24, 20269.709.899.629.809.801.02%31,071,491
Feb 23, 20269.409.759.329.709.706.80%67,216,200
Feb 20, 20268.949.098.879.089.081.40%30,380,290
Feb 19, 20269.109.138.818.968.96-3.59%63,781,750
Feb 18, 20269.239.459.239.299.290.70%22,833,115
Feb 17, 20269.199.429.169.239.230.50%27,379,485
Feb 16, 20269.279.289.049.189.18-1.35%40,896,510
Feb 13, 20269.629.639.239.319.31-2.90%38,481,656
Feb 12, 20269.769.769.289.589.58-1.71%43,510,264
Feb 11, 20269.609.769.569.759.751.73%24,976,200
Feb 10, 20269.479.599.449.599.590.95%16,371,220
Feb 9, 20269.469.509.349.509.500.18%20,581,580
Feb 6, 20269.469.549.449.489.48-0.08%18,392,910
Feb 5, 20269.499.529.389.499.49-0.45%21,699,940
Feb 4, 20269.449.609.409.539.531.26%27,737,760
Feb 3, 20269.359.419.309.419.410.99%17,115,480
Feb 2, 20269.299.459.299.329.320.11%18,531,906
Jan 30, 20269.229.369.229.319.310.63%21,760,180
Jan 29, 20269.239.329.189.259.250.25%19,895,680
Jan 28, 20269.209.279.119.239.23-0.27%16,758,634
Jan 27, 20269.139.259.069.259.251.51%21,600,110
Jan 26, 20269.109.149.029.119.111.08%13,867,217
Jan 23, 20269.009.028.969.029.02-0.18%14,479,920
Jan 22, 20268.929.098.929.039.032.21%25,371,170
Jan 21, 20268.898.958.818.848.84-1.11%20,241,704
Jan 20, 20269.049.058.888.948.94-1.36%22,750,250
Jan 19, 20269.209.229.069.069.06-3.67%22,056,610
Jan 16, 20269.319.419.299.419.181.18%28,063,400
Jan 15, 20269.359.369.269.309.07-0.28%24,064,720
Jan 14, 20269.219.359.209.329.091.65%28,846,360
Jan 13, 20269.289.309.149.178.95-1.11%23,325,870
Jan 12, 20269.259.309.209.279.050.23%17,054,570
Jan 9, 20269.259.309.229.259.03-0.20%19,016,400
Jan 8, 20269.209.319.209.279.040.01%15,586,400
Jan 7, 20269.289.429.259.279.040.76%26,814,450
Jan 6, 20269.079.249.049.208.981.49%22,552,940
Jan 5, 20269.039.128.939.078.840.72%28,008,170
Jan 2, 20268.849.038.839.008.781.39%20,247,760
Dec 30, 20258.798.888.788.888.660.71%15,277,520
Dec 29, 20258.778.838.758.818.600.51%12,565,430
Dec 23, 20258.738.778.708.778.550.76%11,087,500
Dec 22, 20258.678.728.638.708.49-0.40%14,530,220
Dec 19, 20258.598.758.598.748.521.35%47,979,780
Dec 18, 20258.628.678.588.628.410.01%24,083,780
Dec 17, 20258.798.828.618.628.41-1.79%27,474,660
Dec 16, 20258.908.938.788.788.56-0.97%25,931,030
Dec 15, 20258.818.888.778.868.651.65%22,004,620
Dec 12, 20258.708.788.708.728.510.06%16,103,260
Dec 11, 20258.658.748.628.728.500.39%16,531,900
Dec 10, 20258.718.728.658.688.47-0.46%20,289,800
Dec 9, 20258.788.788.728.728.51-0.47%15,273,480
Dec 8, 20258.738.818.738.768.55-0.13%14,252,900
Dec 5, 20258.818.838.748.778.56-0.56%16,545,060
Dec 4, 20258.848.868.818.828.61-0.24%18,177,400
Dec 3, 20258.898.918.838.848.63-1.23%25,725,270
Dec 2, 20258.939.018.928.958.730.49%15,554,660
Dec 1, 20258.908.938.868.918.690.01%15,283,290
Nov 28, 20258.908.928.858.918.690.09%13,750,580
Nov 27, 20258.868.918.868.908.680.79%10,788,820
Nov 26, 20258.778.868.758.838.610.60%17,711,380
Nov 25, 20258.868.878.768.788.56-0.94%20,401,450
Nov 24, 20258.828.888.738.868.640.87%40,599,780
Nov 21, 20258.788.888.778.788.57-0.06%21,733,130
Nov 20, 20258.738.848.738.798.570.65%19,154,910
Nov 19, 20258.958.958.738.738.52-3.03%24,135,080
Nov 18, 20259.039.088.989.018.78-0.85%20,482,890
Nov 17, 20259.009.108.969.088.861.15%19,357,500
Nov 14, 20258.889.118.888.988.760.26%27,129,770
Nov 13, 20258.958.998.938.968.740.20%16,149,810
Nov 12, 20258.999.008.888.948.72-0.19%22,453,340
Nov 11, 20258.958.988.888.968.740.58%15,674,820
Nov 10, 20258.888.928.828.908.690.44%15,985,660
Nov 7, 20258.888.918.808.868.65-0.31%14,011,900
Nov 6, 20258.988.988.868.898.67-0.49%16,462,950
Nov 5, 20258.948.968.898.948.72-0.23%16,203,200
Nov 4, 20258.808.968.728.968.741.62%20,683,970
Nov 3, 20258.768.818.748.818.600.48%10,863,880
Oct 31, 20258.808.838.758.778.56-0.27%18,613,280
Oct 30, 20258.688.808.678.808.580.99%16,741,820
Oct 29, 20258.638.728.608.718.500.52%16,061,190
Oct 28, 20258.608.678.548.678.451.27%16,689,990
Oct 27, 20258.488.578.438.568.350.80%19,589,980
Oct 24, 20258.518.528.418.498.28-0.40%13,293,810
Oct 23, 20258.468.528.448.528.310.48%11,736,060
Oct 22, 20258.598.628.438.488.27-0.98%17,263,970
Oct 21, 20258.568.628.558.578.360.20%11,256,680
Oct 20, 20258.538.618.508.558.340.35%16,196,290
Oct 17, 20258.548.568.438.528.31-0.25%21,916,970
Oct 16, 20258.478.548.438.548.331.21%15,102,230
Oct 15, 20258.458.478.378.448.23-0.11%14,701,160
Oct 14, 20258.368.488.348.458.241.16%23,406,140
Oct 13, 20258.348.378.308.358.140.28%14,838,730