Skip to main content
Enel SpA (BIT:ENEL)
Italy flag Italy · Delayed Price · Currency is EUR
9.95
+0.15 (1.57%)
Apr 28, 2026, 5:39 PM CET

Enel SpA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.809.959.809.959.951.57%13,969,223
Apr 27, 20269.779.869.729.799.79-0.31%9,672,542
Apr 24, 20269.859.889.769.829.82-0.64%13,806,341
Apr 23, 20269.749.909.729.889.881.04%13,268,920
Apr 22, 20269.689.849.689.789.780.91%11,771,451
Apr 21, 20269.749.859.699.699.69-0.38%210,504,300
Apr 20, 20269.759.799.699.739.730.04%12,985,891
Apr 17, 20269.689.779.639.739.730.32%23,100,354
Apr 16, 20269.769.829.699.709.70-0.44%14,851,563
Apr 15, 20269.899.949.739.749.74-1.44%18,736,332
Apr 14, 20269.849.939.789.889.880.59%18,542,680
Apr 13, 20269.859.899.769.829.82-0.44%17,862,850
Apr 10, 20269.869.959.829.879.87-0.10%20,695,123
Apr 9, 20269.909.949.829.889.880.25%21,153,117
Apr 8, 202610.0210.099.769.859.850.86%27,988,000
Apr 7, 20269.719.869.719.779.770.14%19,323,923
Apr 2, 20269.609.769.519.759.750.63%21,135,099
Apr 1, 20269.539.739.529.699.693.38%30,948,520
Mar 31, 20269.469.519.389.389.38-0.31%23,005,327
Mar 30, 20269.159.449.139.409.402.82%20,473,185
Mar 27, 20269.249.269.019.159.15-0.68%19,110,330
Mar 26, 20269.219.279.119.219.21-0.93%20,886,030
Mar 25, 20269.259.389.249.309.300.94%20,068,052
Mar 24, 20269.089.259.089.219.211.56%25,899,119
Mar 23, 20269.009.348.959.079.07-0.74%44,990,450
Mar 20, 20269.399.539.079.149.14-3.20%75,718,820
Mar 19, 20269.439.549.409.449.44-1.53%37,461,554
Mar 18, 20269.949.949.509.589.58-3.35%31,886,790
Mar 17, 20269.659.979.659.929.922.74%23,397,900
Mar 16, 20269.639.789.629.659.65-0.60%11,676,150
Mar 13, 20269.449.859.439.719.712.36%27,032,640
Mar 12, 20269.459.549.339.499.490.32%20,594,884
Mar 11, 20269.539.549.399.469.46-1.51%19,200,493
Mar 10, 20269.559.659.519.609.602.25%23,057,980
Mar 9, 20269.209.449.119.399.39-0.16%30,854,594
Mar 6, 20269.519.569.279.419.41-0.60%27,492,567
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