Enel Chile S.A. (FRA:355)
Germany
· Delayed Price · Currency is EUR 3.300
+0.020 (0.61%)
At close: Dec 5, 2025
Enel Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Dec 4, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Dec 3, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | - |
| Dec 2, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Dec 1, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| Nov 28, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | 2,000 |
| Nov 27, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.62% | - |
| Nov 26, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.63% | - |
| Nov 25, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| Nov 24, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Nov 21, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -3.05% | - |
| Nov 20, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Nov 19, 2025 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | - | 2,000 |
| Nov 18, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.20% | - |
| Nov 17, 2025 | 3.24 | 3.32 | 3.24 | 3.32 | 3.32 | 0.61% | 2,000 |
| Nov 14, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.20% | - |
| Nov 13, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.60% | - |
| Nov 12, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 2.47% | - |
| Nov 11, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.22% | - |
| Nov 10, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 2.50% | - |
| Nov 7, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.23% | - |
| Nov 6, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.89% | - |
| Nov 5, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -4.79% | - |
| Nov 4, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.21% | - |
| Nov 3, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | - |
| Oct 31, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 2.47% | - |
| Oct 30, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| Oct 29, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| Oct 28, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.82% | - |
| Oct 27, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Oct 24, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Oct 23, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Oct 22, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | - |
| Oct 21, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 3.11% | - |
| Oct 20, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.63% | - |
| Oct 17, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.56% | - |
| Oct 16, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.27% | - |
| Oct 15, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.86% | - |
| Oct 14, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.83% | - |
| Oct 13, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Oct 10, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | - |
| Oct 9, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.23% | - |
| Oct 8, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.25% | - |
| Oct 7, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.62% | - |
| Oct 6, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | - |
| Oct 3, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| Oct 2, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | - |
| Oct 1, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Sep 30, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| Sep 29, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| Sep 26, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Sep 25, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.24% | - |
| Sep 24, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -2.42% | - |
| Sep 23, 2025 | 3.22 | 3.30 | 3.22 | 3.30 | 3.30 | 3.12% | 246 |
| Sep 22, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| Sep 19, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.85% | - |
| Sep 18, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| Sep 17, 2025 | 3.18 | 3.26 | 3.18 | 3.26 | 3.26 | 0.62% | 983 |
| Sep 16, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 2.53% | - |
| Sep 15, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Sep 12, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 3.27% | - |
| Sep 11, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.65% | - |
| Sep 10, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 2.67% | - |
| Sep 9, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.85% | - |
| Sep 8, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.27% | - |
| Sep 5, 2025 | 3.06 | 3.16 | 3.06 | 3.16 | 3.16 | 3.27% | 734 |
| Sep 4, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.68% | - |
| Sep 3, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.36% | - |
| Sep 2, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.68% | - |
| Sep 1, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.01% | - |
| Aug 29, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Aug 28, 2025 | 2.94 | 2.98 | 2.94 | 2.98 | 2.98 | - | 882 |
| Aug 27, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.05% | - |
| Aug 26, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.68% | - |
| Aug 25, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.68% | - |
| Aug 22, 2025 | 2.88 | 2.92 | 2.88 | 2.92 | 2.92 | 1.39% | 45 |
| Aug 21, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.70% | - |
| Aug 20, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Aug 19, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Aug 18, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Aug 15, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Aug 14, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 2.88% | - |
| Aug 13, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.72% | - |
| Aug 12, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -1.43% | - |
| Aug 11, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Aug 8, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.72% | - |
| Aug 7, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| Aug 6, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 1.46% | - |
| Aug 5, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.74% | - |
| Aug 4, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -0.73% | - |
| Aug 1, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 1.48% | - |
| Jul 31, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -2.17% | - |
| Jul 30, 2025 | 2.70 | 2.76 | 2.70 | 2.76 | 2.76 | 1.47% | 1,223 |
| Jul 29, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -2.16% | - |
| Jul 28, 2025 | 2.78 | 2.80 | 2.78 | 2.78 | 2.78 | - | 1,553 |
| Jul 25, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| Jul 24, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| Jul 23, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -2.11% | - |
| Jul 22, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -1.39% | - |
| Jul 21, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.70% | - |