Skip to main content
Enel SpA (ETR:ENL)
Germany flag Germany · Delayed Price · Currency is EUR
9.94
+0.15 (1.55%)
Apr 28, 2026, 5:35 PM CET

Enel SpA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.849.899.849.89-0.98%2,134
Apr 27, 20269.769.859.739.799.79-0.31%45,502
Apr 24, 20269.839.859.779.829.82-0.64%5,145
Apr 23, 20269.779.909.729.899.891.06%7,875
Apr 22, 20269.729.839.729.789.780.92%18,232
Apr 21, 20269.769.839.699.699.69-0.37%5,667
Apr 20, 20269.759.779.699.739.730.03%10,768
Apr 17, 20269.729.769.649.739.730.27%6,474
Apr 16, 20269.789.829.709.709.70-0.39%14,673
Apr 15, 20269.909.939.749.749.74-1.51%10,671
Apr 14, 20269.829.929.819.899.890.68%27,230
Apr 13, 20269.829.869.779.829.82-0.47%6,524
Apr 10, 20269.849.949.829.879.87-0.23%13,980
Apr 9, 20269.929.929.849.899.890.42%36,814
Apr 8, 202610.0410.049.779.859.850.78%52,059
Apr 7, 20269.779.859.719.779.770.26%35,790
Apr 2, 20269.599.759.529.759.750.55%22,600
Apr 1, 20269.579.729.579.699.693.30%35,259
Mar 31, 20269.449.519.389.389.38-0.16%20,038
Mar 30, 20269.189.409.189.409.402.80%19,681
Mar 27, 20269.239.239.039.149.14-0.36%9,234
Mar 26, 20269.249.279.129.189.18-1.29%16,238
Mar 25, 20269.309.379.279.309.300.97%16,356
Mar 24, 20269.209.249.119.219.211.51%21,052
Mar 23, 20269.099.348.979.079.07-0.71%79,448
Mar 20, 20269.459.529.079.139.13-3.14%47,463
Mar 19, 20269.499.529.429.439.43-1.57%38,580
Mar 18, 20269.889.889.519.589.58-3.42%43,113
Mar 17, 20269.749.979.749.929.922.81%29,402
Mar 16, 20269.659.779.649.659.65-0.63%21,044
Mar 13, 20269.479.849.449.719.712.37%33,978
Mar 12, 20269.449.519.359.489.480.32%33,352
Mar 11, 20269.529.539.389.459.45-1.54%13,451
Mar 10, 20269.619.649.559.609.602.23%35,610
Mar 9, 20269.149.429.149.399.39-0.18%55,539
Mar 6, 20269.519.569.299.419.41-0.69%38,120
Mar 5, 20269.549.659.479.489.48-0.95%14,286
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