Skip to main content
Enel SpA (ETR:ENL)
Germany flag Germany · Delayed Price · Currency is EUR
9.36
-0.12 (-1.21%)
Mar 6, 2026, 12:29 PM CET

Enel SpA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20269.549.659.539.65-0.86%8,845
Mar 4, 20269.559.659.559.579.571.05%47,610
Mar 3, 20269.699.749.409.479.47-5.06%75,120
Mar 2, 202610.0810.109.829.979.97-2.16%69,053
Feb 27, 202610.1210.3010.1110.1910.190.28%58,554
Feb 26, 202610.0310.2010.0310.1610.161.72%32,914
Feb 25, 20269.889.999.859.999.991.95%45,446
Feb 24, 20269.659.869.659.809.801.05%46,991
Feb 23, 20269.349.759.349.709.706.83%135,375
Feb 20, 20268.899.088.899.089.081.41%63,602
Feb 19, 20269.039.058.828.958.95-3.63%106,110
Feb 18, 20269.319.429.279.299.290.64%17,148
Feb 17, 20269.199.419.199.239.230.57%31,524
Feb 16, 20269.179.229.049.189.18-1.36%55,504
Feb 13, 20269.599.599.259.319.31-3.00%23,684
Feb 12, 20269.739.749.309.599.59-1.78%39,406
Feb 11, 20269.609.779.579.779.771.91%13,003
Feb 10, 20269.469.599.469.599.590.96%55,649
Feb 9, 20269.439.499.359.499.490.19%29,225
Feb 6, 20269.489.549.459.489.48-0.13%14,556
Feb 5, 20269.499.499.399.499.49-0.42%11,774
Feb 4, 20269.469.609.469.539.531.29%32,860
Feb 3, 20269.329.419.329.419.410.93%19,155
Feb 2, 20269.309.459.309.329.320.08%42,517
Jan 30, 20269.289.369.259.319.310.65%19,722
Jan 29, 20269.199.329.199.259.250.31%64,597
Jan 28, 20269.229.269.129.229.22-0.23%53,307
Jan 27, 20269.099.259.089.259.251.40%25,269
Jan 26, 20269.079.139.039.129.121.08%24,623
Jan 23, 20268.989.028.969.029.02-0.17%12,424
Jan 22, 20268.979.098.959.049.042.25%486,321
Jan 21, 20268.918.938.838.848.84-0.88%15,074
Jan 20, 20269.029.028.888.918.91-1.91%30,189
Jan 19, 20269.249.249.059.099.09-3.35%104,447
Jan 16, 20269.309.409.309.409.171.28%36,735
Jan 15, 20269.299.369.269.289.06-0.35%38,435
Jan 14, 20269.279.359.219.329.091.59%62,903
Jan 13, 20269.309.309.169.178.95-1.12%32,010
Jan 12, 20269.269.309.209.289.050.27%69,864
Jan 9, 20269.289.309.239.259.02-0.27%34,030
Jan 8, 20269.309.319.229.289.050.01%15,251
Jan 7, 20269.309.419.259.279.050.78%31,092
Jan 6, 20269.059.239.059.208.981.53%51,551
Jan 5, 20268.999.118.959.068.840.70%37,579
Jan 2, 20268.879.038.869.008.781.83%22,649
Dec 30, 20258.808.848.798.848.620.26%1,349
Dec 29, 20258.778.828.758.828.600.58%20,871
Dec 23, 20258.728.768.718.768.550.74%16,065
Dec 22, 20258.698.718.648.708.49-0.38%12,874
Dec 19, 20258.698.748.678.738.521.23%9,396
Dec 18, 20258.648.648.598.638.420.09%5,304
Dec 17, 20258.788.788.618.628.41-1.83%40,885
Dec 16, 20258.878.938.788.788.57-0.95%9,263
Dec 15, 20258.808.888.788.868.651.71%26,370
Dec 12, 20258.748.768.708.728.500.03%39,836
Dec 11, 20258.658.738.638.718.500.32%18,274
Dec 10, 20258.708.718.668.688.47-0.38%12,564
Dec 9, 20258.748.778.728.728.50-0.52%14,451
Dec 8, 20258.758.808.748.768.55-0.13%3,395
Dec 5, 20258.808.808.748.778.56-0.54%30,604
Dec 4, 20258.828.858.828.828.61-0.25%5,562
Dec 3, 20258.888.908.838.848.63-1.21%18,502
Dec 2, 20258.939.008.928.958.730.51%27,388
Dec 1, 20258.918.938.878.918.69-0.07%14,625
Nov 28, 20258.898.928.868.918.690.17%9,276
Nov 27, 20258.888.918.868.908.680.77%10,587
Nov 26, 20258.798.858.778.838.610.58%5,094
Nov 25, 20258.838.838.768.788.56-0.89%10,181
Nov 24, 20258.788.888.758.868.640.79%15,338
Nov 21, 20258.798.888.798.798.570.02%33,373
Nov 20, 20258.758.848.758.798.570.63%6,947
Nov 19, 20258.908.908.738.738.52-3.00%33,652
Nov 18, 20259.079.088.989.008.78-0.88%34,879
Nov 17, 20258.999.108.969.088.861.21%42,629
Nov 14, 20258.979.108.898.978.750.23%56,114
Nov 13, 20258.968.988.948.958.730.18%11,326
Nov 12, 20258.968.998.898.948.72-0.25%17,459
Nov 11, 20258.948.988.898.968.740.61%8,643
Nov 10, 20258.878.918.838.908.690.37%21,637
Nov 7, 20258.908.908.848.878.65-0.16%10,780
Nov 6, 20258.938.938.888.898.67-0.53%24,938
Nov 5, 20258.938.958.898.938.71-0.31%66,767
Nov 4, 20258.778.968.738.968.741.74%15,859
Nov 3, 20258.778.818.748.818.590.34%20,353
Oct 31, 20258.778.828.758.788.56-0.16%37,547
Oct 30, 20258.698.798.678.798.580.96%30,926
Oct 29, 20258.638.728.618.718.490.50%53,050
Oct 28, 20258.598.668.558.668.451.25%31,054
Oct 27, 20258.478.578.458.568.350.79%28,232
Oct 24, 20258.508.508.408.498.28-0.41%56,655
Oct 23, 20258.498.538.478.538.320.54%3,898
Oct 22, 20258.598.618.458.488.27-0.96%25,850
Oct 21, 20258.578.618.568.568.350.19%10,695
Oct 20, 20258.528.608.528.558.340.32%21,423
Oct 17, 20258.528.548.448.528.31-0.30%10,127
Oct 16, 20258.478.548.438.548.341.26%51,724
Oct 15, 20258.468.468.368.448.23-0.17%6,280
Oct 14, 20258.358.488.358.458.251.20%25,280
Oct 13, 20258.338.358.318.358.150.31%3,170
Oct 10, 20258.378.378.318.338.120.74%39,137