Enel SpA (BIT:ENEL)
Italy
· Delayed Price · Currency is EUR 8.77
-0.05 (-0.56%)
At close: Dec 5, 2025
Enel SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.81 | 8.83 | 8.74 | 8.77 | 8.77 | -0.56% | 16,545,060 |
| Dec 4, 2025 | 8.84 | 8.86 | 8.81 | 8.82 | 8.82 | -0.24% | 18,177,400 |
| Dec 3, 2025 | 8.89 | 8.91 | 8.83 | 8.84 | 8.84 | -1.23% | 25,725,271 |
| Dec 2, 2025 | 8.93 | 9.01 | 8.92 | 8.95 | 8.95 | 0.49% | 15,554,660 |
| Dec 1, 2025 | 8.90 | 8.93 | 8.86 | 8.91 | 8.91 | 0.01% | 15,283,290 |
| Nov 28, 2025 | 8.90 | 8.92 | 8.85 | 8.91 | 8.91 | 0.09% | 13,750,588 |
| Nov 27, 2025 | 8.86 | 8.91 | 8.86 | 8.90 | 8.90 | 0.79% | 10,788,820 |
| Nov 26, 2025 | 8.77 | 8.86 | 8.75 | 8.83 | 8.83 | 0.60% | 17,711,380 |
| Nov 25, 2025 | 8.86 | 8.87 | 8.76 | 8.78 | 8.78 | -0.94% | 20,401,450 |
| Nov 24, 2025 | 8.82 | 8.88 | 8.73 | 8.86 | 8.86 | 0.87% | 40,599,784 |
| Nov 21, 2025 | 8.78 | 8.88 | 8.77 | 8.78 | 8.78 | -0.06% | 21,733,133 |
| Nov 20, 2025 | 8.73 | 8.84 | 8.73 | 8.79 | 8.79 | 0.65% | 19,154,910 |
| Nov 19, 2025 | 8.95 | 8.95 | 8.73 | 8.73 | 8.73 | -3.03% | 24,135,080 |
| Nov 18, 2025 | 9.03 | 9.08 | 8.98 | 9.01 | 9.01 | -0.85% | 20,482,890 |
| Nov 17, 2025 | 9.00 | 9.10 | 8.96 | 9.08 | 9.08 | 1.15% | 19,357,500 |
| Nov 14, 2025 | 8.88 | 9.11 | 8.88 | 8.98 | 8.98 | 0.26% | 27,129,770 |
| Nov 13, 2025 | 8.95 | 8.99 | 8.93 | 8.96 | 8.96 | 0.20% | 16,149,810 |
| Nov 12, 2025 | 8.99 | 9.00 | 8.88 | 8.94 | 8.94 | -0.19% | 22,453,340 |
| Nov 11, 2025 | 8.95 | 8.98 | 8.88 | 8.96 | 8.96 | 0.58% | 15,674,820 |
| Nov 10, 2025 | 8.88 | 8.92 | 8.82 | 8.90 | 8.90 | 0.44% | 15,985,660 |
| Nov 7, 2025 | 8.88 | 8.91 | 8.80 | 8.86 | 8.86 | -0.31% | 14,011,900 |
| Nov 6, 2025 | 8.98 | 8.98 | 8.86 | 8.89 | 8.89 | -0.49% | 16,462,950 |
| Nov 5, 2025 | 8.94 | 8.96 | 8.89 | 8.94 | 8.94 | -0.23% | 16,203,200 |
| Nov 4, 2025 | 8.80 | 8.96 | 8.72 | 8.96 | 8.96 | 1.62% | 20,683,970 |
| Nov 3, 2025 | 8.76 | 8.81 | 8.74 | 8.81 | 8.81 | 0.48% | 10,863,880 |
| Oct 31, 2025 | 8.80 | 8.83 | 8.75 | 8.77 | 8.77 | -0.27% | 18,613,280 |
| Oct 30, 2025 | 8.68 | 8.80 | 8.67 | 8.80 | 8.80 | 0.99% | 16,741,820 |
| Oct 29, 2025 | 8.63 | 8.72 | 8.60 | 8.71 | 8.71 | 0.52% | 16,061,190 |
| Oct 28, 2025 | 8.60 | 8.67 | 8.54 | 8.67 | 8.67 | 1.27% | 16,689,990 |
| Oct 27, 2025 | 8.48 | 8.57 | 8.43 | 8.56 | 8.56 | 0.80% | 19,589,980 |
| Oct 24, 2025 | 8.51 | 8.52 | 8.41 | 8.49 | 8.49 | -0.40% | 13,293,810 |
| Oct 23, 2025 | 8.46 | 8.52 | 8.44 | 8.52 | 8.52 | 0.48% | 11,736,060 |
| Oct 22, 2025 | 8.59 | 8.62 | 8.43 | 8.48 | 8.48 | -0.98% | 17,263,970 |
| Oct 21, 2025 | 8.56 | 8.62 | 8.55 | 8.57 | 8.57 | 0.20% | 11,256,680 |
| Oct 20, 2025 | 8.53 | 8.61 | 8.50 | 8.55 | 8.55 | 0.35% | 16,196,290 |
| Oct 17, 2025 | 8.54 | 8.56 | 8.43 | 8.52 | 8.52 | -0.25% | 21,916,970 |
| Oct 16, 2025 | 8.47 | 8.54 | 8.43 | 8.54 | 8.54 | 1.21% | 15,102,230 |
| Oct 15, 2025 | 8.45 | 8.47 | 8.37 | 8.44 | 8.44 | -0.11% | 14,701,160 |
| Oct 14, 2025 | 8.36 | 8.48 | 8.34 | 8.45 | 8.45 | 1.16% | 23,406,140 |
| Oct 13, 2025 | 8.34 | 8.37 | 8.30 | 8.35 | 8.35 | 0.28% | 14,838,730 |
| Oct 10, 2025 | 8.36 | 8.42 | 8.30 | 8.33 | 8.33 | 0.75% | 22,070,420 |
| Oct 9, 2025 | 8.24 | 8.30 | 8.20 | 8.26 | 8.26 | 0.47% | 21,990,190 |
| Oct 8, 2025 | 8.20 | 8.25 | 8.18 | 8.23 | 8.23 | 0.71% | 24,147,590 |
| Oct 7, 2025 | 8.17 | 8.18 | 8.11 | 8.17 | 8.17 | -0.33% | 14,804,390 |
| Oct 6, 2025 | 8.20 | 8.20 | 8.12 | 8.19 | 8.19 | -0.17% | 16,597,120 |
| Oct 3, 2025 | 8.19 | 8.23 | 8.16 | 8.21 | 8.21 | 0.63% | 19,310,760 |
| Oct 2, 2025 | 8.12 | 8.16 | 8.07 | 8.16 | 8.16 | 0.10% | 17,486,600 |
| Oct 1, 2025 | 8.08 | 8.15 | 8.05 | 8.15 | 8.15 | 1.03% | 22,697,970 |
| Sep 30, 2025 | 7.98 | 8.07 | 7.93 | 8.07 | 8.07 | 1.05% | 18,757,220 |
| Sep 29, 2025 | 8.02 | 8.02 | 7.92 | 7.98 | 7.98 | 0.10% | 12,279,090 |
| Sep 26, 2025 | 7.98 | 8.02 | 7.97 | 7.97 | 7.97 | 0.21% | 16,610,660 |
| Sep 25, 2025 | 7.96 | 8.00 | 7.93 | 7.96 | 7.96 | -0.04% | 13,355,660 |
| Sep 24, 2025 | 7.89 | 7.97 | 7.87 | 7.96 | 7.96 | 1.22% | 19,940,490 |
| Sep 23, 2025 | 7.89 | 7.91 | 7.85 | 7.86 | 7.86 | 0.22% | 13,551,280 |
| Sep 22, 2025 | 7.76 | 7.86 | 7.75 | 7.85 | 7.85 | 1.17% | 15,948,000 |
| Sep 19, 2025 | 7.71 | 7.79 | 7.69 | 7.76 | 7.76 | 0.10% | 44,987,610 |
| Sep 18, 2025 | 7.80 | 7.82 | 7.73 | 7.75 | 7.75 | -0.62% | 24,797,080 |
| Sep 17, 2025 | 7.80 | 7.84 | 7.79 | 7.80 | 7.80 | -0.38% | 17,368,510 |
| Sep 16, 2025 | 7.92 | 7.93 | 7.81 | 7.83 | 7.83 | -1.19% | 20,078,240 |
| Sep 15, 2025 | 7.88 | 7.93 | 7.85 | 7.92 | 7.92 | 0.78% | 14,486,200 |
| Sep 12, 2025 | 7.82 | 7.86 | 7.80 | 7.86 | 7.86 | 0.52% | 17,421,340 |
| Sep 11, 2025 | 7.82 | 7.85 | 7.79 | 7.82 | 7.82 | - | 11,878,360 |
| Sep 10, 2025 | 7.79 | 7.82 | 7.76 | 7.82 | 7.82 | 0.75% | 12,809,390 |
| Sep 9, 2025 | 7.83 | 7.85 | 7.74 | 7.76 | 7.76 | -0.67% | 22,753,080 |
| Sep 8, 2025 | 7.84 | 7.86 | 7.80 | 7.81 | 7.81 | -0.37% | 10,931,690 |
| Sep 5, 2025 | 7.86 | 7.88 | 7.82 | 7.84 | 7.84 | -0.10% | 16,660,720 |
| Sep 4, 2025 | 7.82 | 7.92 | 7.82 | 7.85 | 7.85 | 0.44% | 17,089,140 |
| Sep 3, 2025 | 7.79 | 7.83 | 7.76 | 7.82 | 7.82 | 0.50% | 15,266,350 |
| Sep 2, 2025 | 7.83 | 7.84 | 7.77 | 7.78 | 7.78 | -1.14% | 20,250,390 |
| Sep 1, 2025 | 7.90 | 7.92 | 7.84 | 7.87 | 7.87 | -0.23% | 11,774,950 |
| Aug 29, 2025 | 7.93 | 7.96 | 7.88 | 7.88 | 7.88 | -1.05% | 19,588,010 |
| Aug 28, 2025 | 7.97 | 8.01 | 7.94 | 7.97 | 7.97 | -0.18% | 14,891,360 |
| Aug 27, 2025 | 8.01 | 8.06 | 7.96 | 7.98 | 7.98 | -0.37% | 15,110,850 |
| Aug 26, 2025 | 8.07 | 8.08 | 8.01 | 8.01 | 8.01 | -0.68% | 22,020,950 |
| Aug 25, 2025 | 8.07 | 8.09 | 8.01 | 8.07 | 8.07 | -0.55% | 18,647,100 |
| Aug 22, 2025 | 8.09 | 8.19 | 8.09 | 8.11 | 8.11 | -0.18% | 13,884,040 |
| Aug 21, 2025 | 8.11 | 8.13 | 8.07 | 8.13 | 8.13 | 0.36% | 11,445,760 |
| Aug 20, 2025 | 8.06 | 8.11 | 8.04 | 8.10 | 8.10 | 0.76% | 15,679,250 |
| Aug 19, 2025 | 8.02 | 8.06 | 7.99 | 8.04 | 8.04 | 0.73% | 15,019,200 |
| Aug 18, 2025 | 8.03 | 8.10 | 7.98 | 7.98 | 7.98 | -0.50% | 15,252,280 |
| Aug 14, 2025 | 7.94 | 8.02 | 7.94 | 8.02 | 8.02 | 0.94% | 17,948,360 |
| Aug 13, 2025 | 7.89 | 7.96 | 7.87 | 7.94 | 7.94 | 1.30% | 18,708,400 |
| Aug 12, 2025 | 7.84 | 7.90 | 7.83 | 7.84 | 7.84 | 0.38% | 14,313,470 |
| Aug 11, 2025 | 7.80 | 7.85 | 7.79 | 7.81 | 7.81 | 0.39% | 11,056,120 |
| Aug 8, 2025 | 7.78 | 7.87 | 7.78 | 7.78 | 7.78 | 0.32% | 18,711,730 |
| Aug 7, 2025 | 7.73 | 7.77 | 7.69 | 7.76 | 7.76 | -0.73% | 23,230,360 |
| Aug 6, 2025 | 7.80 | 7.86 | 7.79 | 7.81 | 7.81 | 0.31% | 14,450,220 |
| Aug 5, 2025 | 7.88 | 7.90 | 7.78 | 7.79 | 7.79 | -0.81% | 20,100,260 |
| Aug 4, 2025 | 7.70 | 7.88 | 7.70 | 7.85 | 7.85 | 2.13% | 31,380,450 |
| Aug 1, 2025 | 7.62 | 7.76 | 7.58 | 7.69 | 7.69 | -0.56% | 36,003,350 |
| Jul 31, 2025 | 7.76 | 7.77 | 7.67 | 7.73 | 7.73 | -0.39% | 27,093,070 |
| Jul 30, 2025 | 7.72 | 7.76 | 7.66 | 7.76 | 7.76 | 1.03% | 17,434,740 |
| Jul 29, 2025 | 7.70 | 7.73 | 7.67 | 7.68 | 7.68 | -0.21% | 16,896,070 |
| Jul 28, 2025 | 7.75 | 7.76 | 7.68 | 7.70 | 7.70 | -0.19% | 15,427,200 |
| Jul 25, 2025 | 7.70 | 7.74 | 7.62 | 7.72 | 7.72 | 0.69% | 16,159,820 |
| Jul 24, 2025 | 7.74 | 7.76 | 7.63 | 7.66 | 7.66 | -0.93% | 23,944,620 |
| Jul 23, 2025 | 7.81 | 7.88 | 7.73 | 7.73 | 7.73 | -1.07% | 26,304,860 |
| Jul 22, 2025 | 7.75 | 7.83 | 7.74 | 7.82 | 7.82 | 1.37% | 19,659,770 |
| Jul 21, 2025 | 7.70 | 7.72 | 7.65 | 7.71 | 7.71 | -2.63% | 26,947,880 |
| Jul 18, 2025 | 7.92 | 7.99 | 7.89 | 7.92 | 7.67 | 0.41% | 20,786,390 |