Enel Chile S.A. (BST:355)
Germany
· Delayed Price · Currency is EUR 3.820
-0.040 (-1.04%)
At close: Apr 27, 2026
Enel Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 3.82 | 3.88 | 3.80 | 3.82 | 3.82 | -1.04% | - |
| Apr 24, 2026 | 3.80 | 3.88 | 3.80 | 3.86 | 3.86 | - | - |
| Apr 23, 2026 | 3.66 | 3.86 | 3.66 | 3.86 | 3.86 | 3.21% | - |
| Apr 22, 2026 | 3.70 | 3.76 | 3.70 | 3.74 | 3.74 | - | - |
| Apr 21, 2026 | 3.84 | 3.88 | 3.74 | 3.74 | 3.74 | -3.61% | - |
| Apr 20, 2026 | 3.78 | 3.88 | 3.78 | 3.88 | 3.88 | - | 6,160 |
| Apr 17, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.11% | - |
| Apr 16, 2026 | 3.74 | 3.82 | 3.74 | 3.80 | 3.80 | - | - |
| Apr 15, 2026 | 3.72 | 3.82 | 3.72 | 3.80 | 3.80 | 0.53% | - |
| Apr 14, 2026 | 3.72 | 3.84 | 3.72 | 3.78 | 3.78 | 0.53% | - |
| Apr 13, 2026 | 3.70 | 3.78 | 3.70 | 3.76 | 3.76 | - | - |
| Apr 10, 2026 | 3.68 | 3.76 | 3.68 | 3.76 | 3.76 | 1.08% | - |
| Apr 9, 2026 | 3.62 | 3.74 | 3.62 | 3.72 | 3.72 | 1.64% | - |
| Apr 8, 2026 | 3.50 | 3.66 | 3.50 | 3.66 | 3.66 | 5.17% | - |
| Apr 7, 2026 | 3.46 | 3.48 | 3.42 | 3.48 | 3.48 | -1.69% | - |
| Apr 2, 2026 | 3.46 | 3.58 | 3.42 | 3.54 | 3.54 | 0.57% | - |
| Apr 1, 2026 | 3.36 | 3.52 | 3.36 | 3.52 | 3.52 | 4.14% | - |
| Mar 31, 2026 | 3.30 | 3.38 | 3.30 | 3.38 | 3.38 | 2.42% | - |
| Mar 30, 2026 | 3.30 | 3.34 | 3.28 | 3.30 | 3.30 | 0.61% | - |
| Mar 27, 2026 | 3.32 | 3.36 | 3.28 | 3.28 | 3.28 | -1.20% | - |
| Mar 26, 2026 | 3.32 | 3.38 | 3.32 | 3.32 | 3.32 | - | - |
| Mar 25, 2026 | 3.38 | 3.44 | 3.32 | 3.32 | 3.32 | -1.78% | - |
| Mar 24, 2026 | 3.36 | 3.42 | 3.34 | 3.38 | 3.38 | -1.17% | - |
| Mar 23, 2026 | 3.30 | 3.46 | 3.30 | 3.42 | 3.42 | 2.40% | - |
| Mar 20, 2026 | 3.50 | 3.52 | 3.34 | 3.34 | 3.34 | -5.11% | - |
| Mar 19, 2026 | 3.46 | 3.54 | 3.42 | 3.52 | 3.52 | 1.15% | - |
| Mar 18, 2026 | 3.48 | 3.58 | 3.46 | 3.48 | 3.48 | -0.57% | - |
| Mar 17, 2026 | 3.48 | 3.54 | 3.48 | 3.50 | 3.50 | -0.57% | - |
| Mar 16, 2026 | 3.42 | 3.52 | 3.42 | 3.52 | 3.52 | 2.33% | - |
| Mar 13, 2026 | 3.40 | 3.48 | 3.38 | 3.44 | 3.44 | 1.18% | - |
| Mar 12, 2026 | 3.48 | 3.48 | 3.40 | 3.40 | 3.40 | -2.30% | - |
| Mar 11, 2026 | 3.42 | 3.48 | 3.40 | 3.48 | 3.48 | 1.16% | - |
| Mar 10, 2026 | 3.32 | 3.46 | 3.32 | 3.44 | 3.44 | 2.99% | - |
| Mar 9, 2026 | 3.22 | 3.34 | 3.18 | 3.34 | 3.34 | 2.45% | - |
| Mar 6, 2026 | 3.26 | 3.32 | 3.18 | 3.26 | 3.26 | -1.21% | - |
| Mar 5, 2026 | 3.32 | 3.40 | 3.24 | 3.30 | 3.30 | -2.37% | 6,000 |
| Mar 4, 2026 | 3.22 | 3.38 | 3.22 | 3.38 | 3.38 | 3.05% | - |
| Mar 3, 2026 | 3.44 | 3.60 | 3.18 | 3.28 | 3.28 | -6.29% | - |
| Mar 2, 2026 | 3.46 | 3.58 | 3.44 | 3.50 | 3.50 | -0.57% | - |
| Feb 27, 2026 | 3.56 | 3.60 | 3.48 | 3.52 | 3.52 | -2.76% | - |
| Feb 26, 2026 | 3.56 | 3.62 | 3.54 | 3.62 | 3.62 | 0.56% | - |
| Feb 25, 2026 | 3.58 | 3.64 | 3.58 | 3.60 | 3.60 | -1.10% | - |
| Feb 24, 2026 | 3.48 | 3.64 | 3.48 | 3.64 | 3.64 | 3.41% | - |
| Feb 23, 2026 | 3.44 | 3.54 | 3.44 | 3.52 | 3.52 | - | - |
| Feb 20, 2026 | 3.52 | 3.54 | 3.44 | 3.52 | 3.52 | -1.12% | - |
| Feb 19, 2026 | 3.42 | 3.56 | 3.42 | 3.56 | 3.56 | 2.30% | - |
| Feb 18, 2026 | 3.44 | 3.50 | 3.44 | 3.48 | 3.48 | 0.58% | - |
| Feb 17, 2026 | 3.50 | 3.56 | 3.40 | 3.46 | 3.46 | -1.70% | - |
| Feb 16, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | -0.56% | - |
| Feb 13, 2026 | 3.52 | 3.56 | 3.46 | 3.54 | 3.54 | -0.56% | - |
| Feb 12, 2026 | 3.62 | 3.66 | 3.56 | 3.56 | 3.56 | -2.20% | - |
| Feb 11, 2026 | 3.56 | 3.64 | 3.56 | 3.64 | 3.64 | 1.11% | - |
| Feb 10, 2026 | 3.62 | 3.64 | 3.58 | 3.60 | 3.60 | -2.17% | - |
| Feb 9, 2026 | 3.52 | 3.68 | 3.52 | 3.68 | 3.68 | 3.37% | - |
| Feb 6, 2026 | 3.54 | 3.60 | 3.54 | 3.56 | 3.56 | -0.56% | - |
| Feb 5, 2026 | 3.58 | 3.62 | 3.56 | 3.58 | 3.58 | -1.10% | - |
| Feb 4, 2026 | 3.62 | 3.70 | 3.60 | 3.62 | 3.62 | -1.09% | - |
| Feb 3, 2026 | 3.62 | 3.70 | 3.62 | 3.66 | 3.66 | -1.08% | - |
| Feb 2, 2026 | 3.56 | 3.70 | 3.56 | 3.70 | 3.70 | 2.21% | - |
| Jan 30, 2026 | 3.62 | 3.66 | 3.58 | 3.62 | 3.62 | -0.55% | - |
| Jan 29, 2026 | 3.62 | 3.70 | 3.60 | 3.64 | 3.64 | -1.09% | - |
| Jan 28, 2026 | 3.68 | 3.74 | 3.66 | 3.68 | 3.68 | -1.08% | - |
| Jan 27, 2026 | 3.68 | 3.76 | 3.64 | 3.72 | 3.72 | - | - |
| Jan 26, 2026 | 3.62 | 3.72 | 3.62 | 3.72 | 3.72 | 1.09% | - |
| Jan 23, 2026 | 3.66 | 3.68 | 3.62 | 3.68 | 3.68 | -0.54% | - |
| Jan 22, 2026 | 3.66 | 3.72 | 3.64 | 3.70 | 3.70 | -0.54% | - |
| Jan 21, 2026 | 3.60 | 3.74 | 3.58 | 3.72 | 3.72 | 2.20% | - |
| Jan 20, 2026 | 3.58 | 3.68 | 3.56 | 3.64 | 3.64 | - | - |
| Jan 19, 2026 | 3.66 | 3.66 | 3.60 | 3.64 | 3.64 | -0.55% | - |
| Jan 16, 2026 | 3.60 | 3.66 | 3.60 | 3.66 | 3.66 | -0.54% | - |
| Jan 15, 2026 | 3.68 | 3.72 | 3.66 | 3.68 | 3.65 | -0.54% | - |
| Jan 14, 2026 | 3.64 | 3.70 | 3.62 | 3.70 | 3.67 | 0.54% | - |
| Jan 13, 2026 | 3.70 | 3.74 | 3.68 | 3.68 | 3.65 | -1.60% | 1,000 |
| Jan 12, 2026 | 3.56 | 3.74 | 3.54 | 3.74 | 3.71 | 2.75% | 2,400 |
| Jan 9, 2026 | 3.56 | 3.66 | 3.56 | 3.64 | 3.61 | 1.11% | - |
| Jan 8, 2026 | 3.50 | 3.60 | 3.50 | 3.60 | 3.57 | 1.69% | 4,700 |
| Jan 7, 2026 | 3.54 | 3.58 | 3.50 | 3.54 | 3.51 | -1.67% | - |
| Jan 6, 2026 | 3.46 | 3.66 | 3.44 | 3.60 | 3.57 | 2.27% | - |
| Jan 5, 2026 | 3.34 | 3.52 | 3.34 | 3.52 | 3.49 | 3.53% | - |
| Jan 2, 2026 | 3.36 | 3.42 | 3.36 | 3.40 | 3.37 | 5.59% | 198 |
| Dec 30, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.20 | -1.23% | - |
| Dec 29, 2025 | 3.28 | 3.28 | 3.26 | 3.26 | 3.24 | 1.87% | - |
| Dec 23, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.18 | - | - |
| Dec 22, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.18 | - | - |
| Dec 19, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.18 | 1.27% | - |
| Dec 17, 2025 | 3.20 | 3.20 | 3.16 | 3.16 | 3.14 | -1.25% | - |
| Dec 16, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.18 | -1.84% | - |
| Dec 15, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.24 | 2.52% | - |
| Dec 12, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.16 | 1.92% | - |
| Dec 11, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.10 | -1.89% | - |
| Dec 10, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.16 | - | - |
| Dec 9, 2025 | 3.14 | 3.18 | 3.14 | 3.18 | 3.16 | 0.63% | - |
| Dec 8, 2025 | 3.14 | 3.16 | 3.14 | 3.16 | 3.14 | 0.64% | - |
| Dec 5, 2025 | 3.18 | 3.18 | 3.14 | 3.14 | 3.12 | -1.26% | - |
| Dec 4, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.16 | - | - |
| Dec 3, 2025 | 3.16 | 3.18 | 3.16 | 3.18 | 3.16 | - | - |
| Dec 2, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.16 | - | - |
| Dec 1, 2025 | 3.16 | 3.18 | 3.12 | 3.18 | 3.16 | - | - |
| Nov 28, 2025 | 3.12 | 3.18 | 3.12 | 3.18 | 3.16 | 1.92% | - |
| Nov 27, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.10 | -0.64% | - |