Enel SpA (ETR:ENL)
Germany
· Delayed Price · Currency is EUR 8.77
-0.05 (-0.54%)
Dec 5, 2025, 5:35 PM CET
Enel SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.80 | 8.80 | 8.75 | 8.78 | - | -0.49% | 25,014 |
| Dec 4, 2025 | 8.82 | 8.85 | 8.82 | 8.82 | 8.82 | -0.25% | 5,562 |
| Dec 3, 2025 | 8.88 | 8.90 | 8.83 | 8.84 | 8.84 | -1.21% | 18,502 |
| Dec 2, 2025 | 8.93 | 9.00 | 8.92 | 8.95 | 8.95 | 0.51% | 27,388 |
| Dec 1, 2025 | 8.91 | 8.93 | 8.87 | 8.91 | 8.91 | -0.07% | 14,625 |
| Nov 28, 2025 | 8.89 | 8.92 | 8.86 | 8.91 | 8.91 | 0.17% | 9,276 |
| Nov 27, 2025 | 8.88 | 8.91 | 8.86 | 8.90 | 8.90 | 0.77% | 10,587 |
| Nov 26, 2025 | 8.79 | 8.85 | 8.77 | 8.83 | 8.83 | 0.58% | 5,094 |
| Nov 25, 2025 | 8.83 | 8.83 | 8.76 | 8.78 | 8.78 | -0.89% | 10,181 |
| Nov 24, 2025 | 8.78 | 8.88 | 8.75 | 8.86 | 8.86 | 0.79% | 15,338 |
| Nov 21, 2025 | 8.79 | 8.88 | 8.79 | 8.79 | 8.79 | 0.02% | 33,373 |
| Nov 20, 2025 | 8.75 | 8.84 | 8.75 | 8.79 | 8.79 | 0.63% | 6,947 |
| Nov 19, 2025 | 8.90 | 8.90 | 8.73 | 8.73 | 8.73 | -3.00% | 33,652 |
| Nov 18, 2025 | 9.07 | 9.08 | 8.98 | 9.00 | 9.00 | -0.88% | 34,879 |
| Nov 17, 2025 | 8.99 | 9.10 | 8.96 | 9.08 | 9.08 | 1.21% | 42,629 |
| Nov 14, 2025 | 8.97 | 9.10 | 8.89 | 8.97 | 8.97 | 0.23% | 56,114 |
| Nov 13, 2025 | 8.96 | 8.98 | 8.94 | 8.95 | 8.95 | 0.18% | 11,326 |
| Nov 12, 2025 | 8.96 | 8.99 | 8.89 | 8.94 | 8.94 | -0.25% | 17,459 |
| Nov 11, 2025 | 8.94 | 8.98 | 8.89 | 8.96 | 8.96 | 0.61% | 8,643 |
| Nov 10, 2025 | 8.87 | 8.91 | 8.83 | 8.90 | 8.90 | 0.37% | 21,637 |
| Nov 7, 2025 | 8.90 | 8.90 | 8.84 | 8.87 | 8.87 | -0.16% | 10,780 |
| Nov 6, 2025 | 8.93 | 8.93 | 8.88 | 8.89 | 8.89 | -0.53% | 24,938 |
| Nov 5, 2025 | 8.93 | 8.95 | 8.89 | 8.93 | 8.93 | -0.31% | 66,767 |
| Nov 4, 2025 | 8.77 | 8.96 | 8.73 | 8.96 | 8.96 | 1.74% | 15,859 |
| Nov 3, 2025 | 8.77 | 8.81 | 8.74 | 8.81 | 8.81 | 0.34% | 20,353 |
| Oct 31, 2025 | 8.77 | 8.82 | 8.75 | 8.78 | 8.78 | -0.16% | 37,547 |
| Oct 30, 2025 | 8.69 | 8.79 | 8.67 | 8.79 | 8.79 | 0.96% | 30,926 |
| Oct 29, 2025 | 8.63 | 8.72 | 8.61 | 8.71 | 8.71 | 0.50% | 53,050 |
| Oct 28, 2025 | 8.59 | 8.66 | 8.55 | 8.66 | 8.66 | 1.25% | 31,054 |
| Oct 27, 2025 | 8.47 | 8.57 | 8.45 | 8.56 | 8.56 | 0.79% | 28,232 |
| Oct 24, 2025 | 8.50 | 8.50 | 8.40 | 8.49 | 8.49 | -0.41% | 56,655 |
| Oct 23, 2025 | 8.49 | 8.53 | 8.47 | 8.53 | 8.53 | 0.54% | 3,898 |
| Oct 22, 2025 | 8.59 | 8.61 | 8.45 | 8.48 | 8.48 | -0.96% | 25,850 |
| Oct 21, 2025 | 8.57 | 8.61 | 8.56 | 8.56 | 8.56 | 0.19% | 10,695 |
| Oct 20, 2025 | 8.52 | 8.60 | 8.52 | 8.55 | 8.55 | 0.32% | 21,423 |
| Oct 17, 2025 | 8.52 | 8.54 | 8.44 | 8.52 | 8.52 | -0.30% | 10,127 |
| Oct 16, 2025 | 8.47 | 8.54 | 8.43 | 8.54 | 8.54 | 1.26% | 51,724 |
| Oct 15, 2025 | 8.46 | 8.46 | 8.36 | 8.44 | 8.44 | -0.17% | 6,280 |
| Oct 14, 2025 | 8.35 | 8.48 | 8.35 | 8.45 | 8.45 | 1.20% | 25,280 |
| Oct 13, 2025 | 8.33 | 8.35 | 8.31 | 8.35 | 8.35 | 0.31% | 3,170 |
| Oct 10, 2025 | 8.37 | 8.37 | 8.31 | 8.33 | 8.33 | 0.74% | 39,137 |
| Oct 9, 2025 | 8.23 | 8.30 | 8.20 | 8.27 | 8.27 | 0.50% | 29,223 |
| Oct 8, 2025 | 8.22 | 8.25 | 8.20 | 8.22 | 8.22 | 0.73% | 10,897 |
| Oct 7, 2025 | 8.17 | 8.17 | 8.11 | 8.16 | 8.16 | -0.34% | 10,673 |
| Oct 6, 2025 | 8.18 | 8.19 | 8.13 | 8.19 | 8.19 | -0.22% | 14,491 |
| Oct 3, 2025 | 8.18 | 8.22 | 8.17 | 8.21 | 8.21 | 0.79% | 9,529 |
| Oct 2, 2025 | 8.10 | 8.15 | 8.09 | 8.15 | 8.15 | -0.06% | 22,361 |
| Oct 1, 2025 | 8.09 | 8.15 | 8.06 | 8.15 | 8.15 | 1.08% | 24,759 |
| Sep 30, 2025 | 7.98 | 8.07 | 7.94 | 8.06 | 8.06 | 1.00% | 10,566 |
| Sep 29, 2025 | 8.00 | 8.01 | 7.93 | 7.98 | 7.98 | 0.10% | 11,550 |
| Sep 26, 2025 | 7.97 | 8.02 | 7.97 | 7.98 | 7.98 | 0.23% | 59,318 |
| Sep 25, 2025 | 7.98 | 8.00 | 7.94 | 7.96 | 7.96 | - | 10,051 |
| Sep 24, 2025 | 7.89 | 7.96 | 7.88 | 7.96 | 7.96 | 1.25% | 10,356 |
| Sep 23, 2025 | 7.88 | 7.91 | 7.86 | 7.86 | 7.86 | 0.11% | 11,785 |
| Sep 22, 2025 | 7.76 | 7.85 | 7.76 | 7.85 | 7.85 | 1.13% | 7,843 |
| Sep 19, 2025 | 7.75 | 7.79 | 7.75 | 7.76 | 7.76 | 0.21% | 24,178 |
| Sep 18, 2025 | 7.78 | 7.79 | 7.73 | 7.75 | 7.75 | -0.68% | 11,448 |
| Sep 17, 2025 | 7.80 | 7.84 | 7.80 | 7.80 | 7.80 | -0.36% | 14,062 |
| Sep 16, 2025 | 7.91 | 7.91 | 7.83 | 7.83 | 7.83 | -1.20% | 7,991 |
| Sep 15, 2025 | 7.88 | 7.92 | 7.86 | 7.92 | 7.92 | 0.85% | 10,631 |
| Sep 12, 2025 | 7.82 | 7.87 | 7.82 | 7.86 | 7.86 | 0.41% | 27,014 |
| Sep 11, 2025 | 7.84 | 7.84 | 7.80 | 7.82 | 7.82 | 0.10% | 12,751 |
| Sep 10, 2025 | 7.77 | 7.82 | 7.77 | 7.82 | 7.82 | 0.73% | 11,877 |
| Sep 9, 2025 | 7.84 | 7.84 | 7.75 | 7.76 | 7.76 | -0.65% | 24,209 |
| Sep 8, 2025 | 7.85 | 7.86 | 7.81 | 7.81 | 7.81 | -0.41% | 6,577 |
| Sep 5, 2025 | 7.85 | 7.85 | 7.82 | 7.84 | 7.84 | -0.10% | 11,634 |
| Sep 4, 2025 | 7.83 | 7.91 | 7.83 | 7.85 | 7.85 | 0.27% | 20,361 |
| Sep 3, 2025 | 7.80 | 7.83 | 7.76 | 7.83 | 7.83 | 0.68% | 10,067 |
| Sep 2, 2025 | 7.83 | 7.83 | 7.78 | 7.78 | 7.78 | -1.12% | 14,769 |
| Sep 1, 2025 | 7.89 | 7.92 | 7.85 | 7.86 | 7.86 | -0.20% | 9,982 |
| Aug 29, 2025 | 7.95 | 7.95 | 7.88 | 7.88 | 7.88 | -1.13% | 15,475 |
| Aug 28, 2025 | 7.97 | 7.98 | 7.94 | 7.97 | 7.97 | -0.16% | 18,921 |
| Aug 27, 2025 | 8.04 | 8.05 | 7.96 | 7.98 | 7.98 | -0.39% | 13,702 |
| Aug 26, 2025 | 8.06 | 8.06 | 8.01 | 8.01 | 8.01 | -0.63% | 14,454 |
| Aug 25, 2025 | 8.08 | 8.08 | 8.02 | 8.07 | 8.07 | -0.57% | 6,896 |
| Aug 22, 2025 | 8.11 | 8.17 | 8.11 | 8.11 | 8.11 | -0.17% | 10,165 |
| Aug 21, 2025 | 8.10 | 8.13 | 8.09 | 8.13 | 8.13 | 0.33% | 14,210 |
| Aug 20, 2025 | 8.06 | 8.10 | 8.06 | 8.10 | 8.10 | 0.78% | 15,795 |
| Aug 19, 2025 | 8.04 | 8.04 | 8.02 | 8.04 | 8.04 | 0.70% | 8,023 |
| Aug 18, 2025 | 8.06 | 8.09 | 7.98 | 7.98 | 7.98 | -0.67% | 23,435 |
| Aug 15, 2025 | 7.99 | 8.03 | 7.99 | 8.03 | 8.03 | 0.19% | 13,925 |
| Aug 14, 2025 | 7.95 | 8.02 | 7.95 | 8.02 | 8.02 | 0.96% | 2,075 |
| Aug 13, 2025 | 7.89 | 7.95 | 7.89 | 7.94 | 7.94 | 1.25% | 11,805 |
| Aug 12, 2025 | 7.85 | 7.90 | 7.84 | 7.84 | 7.84 | 0.45% | 15,833 |
| Aug 11, 2025 | 7.81 | 7.83 | 7.80 | 7.81 | 7.81 | 0.39% | 14,023 |
| Aug 8, 2025 | 7.81 | 7.87 | 7.78 | 7.78 | 7.78 | 0.23% | 36,192 |
| Aug 7, 2025 | 7.76 | 7.77 | 7.70 | 7.76 | 7.76 | -0.73% | 40,690 |
| Aug 6, 2025 | 7.80 | 7.85 | 7.80 | 7.82 | 7.82 | 0.44% | 14,015 |
| Aug 5, 2025 | 7.86 | 7.86 | 7.78 | 7.78 | 7.78 | -0.82% | 16,275 |
| Aug 4, 2025 | 7.73 | 7.88 | 7.73 | 7.85 | 7.85 | 2.15% | 38,346 |
| Aug 1, 2025 | 7.64 | 7.72 | 7.57 | 7.68 | 7.68 | -0.30% | 39,711 |
| Jul 31, 2025 | 7.74 | 7.75 | 7.68 | 7.71 | 7.71 | -0.19% | 10,646 |
| Jul 30, 2025 | 7.69 | 7.74 | 7.67 | 7.72 | 7.72 | 0.53% | 18,995 |
| Jul 29, 2025 | 7.69 | 7.72 | 7.68 | 7.68 | 7.68 | -0.35% | 15,986 |
| Jul 28, 2025 | 7.72 | 7.75 | 7.69 | 7.71 | 7.71 | -0.04% | 48,954 |
| Jul 25, 2025 | 7.67 | 7.73 | 7.63 | 7.71 | 7.71 | 0.08% | 9,838 |
| Jul 24, 2025 | 7.75 | 7.75 | 7.63 | 7.70 | 7.70 | -0.79% | 39,653 |
| Jul 23, 2025 | 7.82 | 7.86 | 7.75 | 7.77 | 7.77 | -1.07% | 9,474 |
| Jul 22, 2025 | 7.77 | 7.85 | 7.77 | 7.85 | 7.85 | 1.71% | 25,287 |
| Jul 21, 2025 | 7.68 | 7.72 | 7.67 | 7.72 | 7.72 | -3.55% | 49,268 |