Enel SpA (FRA:ENL)
Germany
· Delayed Price · Currency is EUR 8.78
-0.04 (-0.49%)
At close: Dec 5, 2025
Enel SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.88 | 8.88 | 8.82 | 8.82 | 8.82 | -0.57% | 7,055 |
| Dec 3, 2025 | 8.91 | 8.91 | 8.85 | 8.88 | 8.88 | -0.70% | 12,367 |
| Dec 2, 2025 | 8.89 | 9.00 | 8.82 | 8.94 | 8.94 | 0.25% | 19,796 |
| Dec 1, 2025 | 8.95 | 8.95 | 8.87 | 8.92 | 8.92 | 0.46% | 14,950 |
| Nov 28, 2025 | 8.86 | 8.89 | 8.86 | 8.88 | 8.88 | -0.49% | 10,780 |
| Nov 27, 2025 | 8.80 | 8.92 | 8.80 | 8.92 | 8.92 | 1.25% | 13,612 |
| Nov 26, 2025 | 8.79 | 8.81 | 8.77 | 8.81 | 8.81 | 0.54% | 13,943 |
| Nov 25, 2025 | 8.84 | 8.84 | 8.76 | 8.76 | 8.76 | -1.04% | 20,967 |
| Nov 24, 2025 | 8.84 | 8.87 | 8.75 | 8.85 | 8.85 | 0.44% | 14,694 |
| Nov 21, 2025 | 8.73 | 8.85 | 8.73 | 8.82 | 8.82 | 0.12% | 9,090 |
| Nov 20, 2025 | 8.74 | 8.84 | 8.74 | 8.80 | 8.80 | 1.49% | 18,058 |
| Nov 19, 2025 | 8.90 | 8.99 | 8.68 | 8.68 | 8.68 | -3.61% | 10,754 |
| Nov 18, 2025 | 9.01 | 9.05 | 9.00 | 9.00 | 9.00 | -0.94% | 10,444 |
| Nov 17, 2025 | 8.95 | 9.10 | 8.95 | 9.09 | 9.09 | 1.28% | 30,446 |
| Nov 14, 2025 | 8.81 | 9.10 | 8.79 | 8.97 | 8.97 | 0.91% | 7,880 |
| Nov 13, 2025 | 8.91 | 9.01 | 8.77 | 8.89 | 8.89 | -0.50% | 44,070 |
| Nov 12, 2025 | 8.94 | 8.99 | 8.92 | 8.93 | 8.93 | -0.40% | 41,385 |
| Nov 11, 2025 | 8.89 | 8.97 | 8.89 | 8.97 | 8.97 | 0.98% | 16,382 |
| Nov 10, 2025 | 8.88 | 8.93 | 8.83 | 8.88 | 8.88 | 0.05% | 24,420 |
| Nov 7, 2025 | 8.85 | 8.90 | 8.81 | 8.88 | 8.88 | 0.05% | 17,491 |
| Nov 6, 2025 | 8.95 | 8.95 | 8.88 | 8.88 | 8.88 | -1.01% | 51,156 |
| Nov 5, 2025 | 8.95 | 8.97 | 8.90 | 8.97 | 8.97 | 0.73% | 10,381 |
| Nov 4, 2025 | 8.70 | 8.91 | 8.70 | 8.90 | 8.90 | 1.00% | 11,123 |
| Nov 3, 2025 | 8.76 | 8.82 | 8.75 | 8.81 | 8.81 | 0.49% | 17,459 |
| Oct 31, 2025 | 8.77 | 8.82 | 8.77 | 8.77 | 8.77 | -0.14% | 9,512 |
| Oct 30, 2025 | 8.69 | 8.78 | 8.67 | 8.78 | 8.78 | 0.95% | 20,243 |
| Oct 29, 2025 | 8.62 | 8.71 | 8.62 | 8.70 | 8.70 | 0.81% | 19,818 |
| Oct 28, 2025 | 8.53 | 8.63 | 8.53 | 8.63 | 8.63 | 0.82% | 7,238 |
| Oct 27, 2025 | 8.57 | 8.57 | 8.47 | 8.56 | 8.56 | 1.39% | 9,574 |
| Oct 24, 2025 | 8.53 | 8.53 | 8.43 | 8.44 | 8.44 | -0.47% | 8,101 |
| Oct 23, 2025 | 8.48 | 8.48 | 8.47 | 8.48 | 8.48 | -0.21% | 3,810 |
| Oct 22, 2025 | 8.53 | 8.60 | 8.50 | 8.50 | 8.50 | -0.91% | 11,801 |
| Oct 21, 2025 | 8.52 | 8.61 | 8.52 | 8.58 | 8.58 | 0.12% | 24,529 |
| Oct 20, 2025 | 8.57 | 8.60 | 8.52 | 8.57 | 8.57 | 0.58% | 17,125 |
| Oct 17, 2025 | 8.45 | 8.52 | 8.45 | 8.52 | 8.52 | -0.43% | 14,295 |
| Oct 16, 2025 | 8.43 | 8.56 | 8.43 | 8.56 | 8.56 | 1.53% | 27,795 |
| Oct 15, 2025 | 8.48 | 8.48 | 8.39 | 8.43 | 8.43 | -0.24% | 17,326 |
| Oct 14, 2025 | 8.31 | 8.48 | 8.31 | 8.45 | 8.45 | 1.25% | 21,057 |
| Oct 13, 2025 | 8.38 | 8.38 | 8.31 | 8.34 | 8.34 | 0.71% | 9,521 |
| Oct 10, 2025 | 8.28 | 8.37 | 8.28 | 8.28 | 8.28 | -0.02% | 12,640 |
| Oct 9, 2025 | 8.22 | 8.30 | 8.21 | 8.29 | 8.29 | 0.82% | 23,720 |
| Oct 8, 2025 | 8.17 | 8.24 | 8.17 | 8.22 | 8.22 | 0.81% | 14,788 |
| Oct 7, 2025 | 8.14 | 8.15 | 8.11 | 8.15 | 8.15 | -0.38% | 13,099 |
| Oct 6, 2025 | 8.20 | 8.20 | 8.13 | 8.18 | 8.18 | 0.10% | 24,297 |
| Oct 3, 2025 | 8.10 | 8.21 | 8.10 | 8.18 | 8.18 | 0.12% | 12,274 |
| Oct 2, 2025 | 8.16 | 8.17 | 8.08 | 8.17 | 8.17 | 0.47% | 24,435 |
| Oct 1, 2025 | 8.05 | 8.15 | 8.05 | 8.13 | 8.13 | 0.74% | 25,393 |
| Sep 30, 2025 | 8.01 | 8.08 | 7.94 | 8.07 | 8.07 | 0.93% | 19,205 |
| Sep 29, 2025 | 8.05 | 8.05 | 7.96 | 7.99 | 7.99 | -0.06% | 7,966 |
| Sep 26, 2025 | 7.93 | 8.02 | 7.93 | 8.00 | 8.00 | 0.65% | 46,943 |
| Sep 25, 2025 | 7.95 | 8.00 | 7.95 | 7.95 | 7.95 | -0.10% | 16,176 |
| Sep 24, 2025 | 7.86 | 7.97 | 7.86 | 7.96 | 7.96 | 1.07% | 22,345 |
| Sep 23, 2025 | 7.83 | 7.91 | 7.83 | 7.87 | 7.87 | 0.47% | 14,058 |
| Sep 22, 2025 | 7.74 | 7.83 | 7.74 | 7.83 | 7.83 | 1.21% | 11,072 |
| Sep 19, 2025 | 7.76 | 7.79 | 7.73 | 7.74 | 7.74 | -0.12% | 9,388 |
| Sep 18, 2025 | 7.80 | 7.80 | 7.74 | 7.75 | 7.75 | -0.59% | 7,091 |
| Sep 17, 2025 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | -0.57% | 7,120 |
| Sep 16, 2025 | 7.94 | 7.95 | 7.84 | 7.84 | 7.84 | -1.01% | 5,049 |
| Sep 15, 2025 | 7.90 | 7.93 | 7.88 | 7.92 | 7.92 | 0.75% | 24,073 |
| Sep 12, 2025 | 7.80 | 7.86 | 7.80 | 7.86 | 7.86 | 0.49% | 8,166 |
| Sep 11, 2025 | 7.79 | 7.84 | 7.79 | 7.82 | 7.82 | 0.19% | 3,939 |
| Sep 10, 2025 | 7.79 | 7.81 | 7.78 | 7.81 | 7.81 | 0.35% | 12,410 |
| Sep 9, 2025 | 7.80 | 7.82 | 7.78 | 7.78 | 7.78 | -0.35% | 11,200 |
| Sep 8, 2025 | 7.90 | 7.90 | 7.80 | 7.81 | 7.81 | -0.96% | 13,522 |
| Sep 5, 2025 | 7.86 | 7.88 | 7.83 | 7.88 | 7.88 | 0.20% | 3,607 |
| Sep 4, 2025 | 7.84 | 7.91 | 7.84 | 7.87 | 7.87 | 0.59% | 6,632 |
| Sep 3, 2025 | 7.79 | 7.83 | 7.77 | 7.82 | 7.82 | 0.41% | 12,674 |
| Sep 2, 2025 | 7.86 | 7.88 | 7.77 | 7.79 | 7.79 | -1.14% | 10,952 |
| Sep 1, 2025 | 7.89 | 7.90 | 7.85 | 7.88 | 7.88 | -0.35% | 9,500 |
| Aug 29, 2025 | 7.94 | 7.94 | 7.90 | 7.91 | 7.91 | -1.06% | 15,426 |
| Aug 28, 2025 | 7.96 | 7.99 | 7.95 | 7.99 | 7.99 | -0.37% | 8,200 |
| Aug 27, 2025 | 8.04 | 8.06 | 7.99 | 8.02 | 8.02 | -0.11% | 5,318 |
| Aug 26, 2025 | 8.04 | 8.06 | 8.02 | 8.03 | 8.03 | 0.01% | 10,052 |
| Aug 25, 2025 | 8.09 | 8.09 | 8.03 | 8.03 | 8.03 | -1.46% | 3,869 |
| Aug 22, 2025 | 8.09 | 8.15 | 8.09 | 8.15 | 8.15 | 0.48% | 8,687 |
| Aug 21, 2025 | 8.07 | 8.12 | 8.07 | 8.11 | 8.11 | 0.52% | 13,093 |
| Aug 20, 2025 | 8.00 | 8.11 | 8.00 | 8.07 | 8.07 | 0.34% | 3,085 |
| Aug 19, 2025 | 7.97 | 8.05 | 7.97 | 8.04 | 8.04 | 0.54% | 3,018 |
| Aug 18, 2025 | 8.02 | 8.09 | 8.00 | 8.00 | 8.00 | -0.01% | 16,361 |
| Aug 15, 2025 | 7.97 | 8.02 | 7.95 | 8.00 | 8.00 | -0.07% | 9,850 |
| Aug 14, 2025 | 7.93 | 8.01 | 7.93 | 8.01 | 8.01 | 1.09% | 47,569 |
| Aug 13, 2025 | 7.83 | 7.94 | 7.83 | 7.92 | 7.92 | 1.10% | 7,501 |
| Aug 12, 2025 | 7.82 | 7.89 | 7.82 | 7.83 | 7.83 | 0.47% | 5,120 |
| Aug 11, 2025 | 7.76 | 7.82 | 7.76 | 7.80 | 7.80 | -0.57% | 6,350 |
| Aug 8, 2025 | 7.75 | 7.87 | 7.72 | 7.84 | 7.84 | 1.25% | 2,773 |
| Aug 7, 2025 | 7.81 | 7.81 | 7.72 | 7.75 | 7.75 | -1.12% | 7,639 |
| Aug 6, 2025 | 7.78 | 7.84 | 7.78 | 7.83 | 7.83 | 0.42% | 20,941 |
| Aug 5, 2025 | 7.86 | 7.86 | 7.80 | 7.80 | 7.80 | -1.14% | 14,485 |
| Aug 4, 2025 | 7.70 | 7.92 | 7.70 | 7.89 | 7.89 | 2.19% | 26,564 |
| Aug 1, 2025 | 7.72 | 7.75 | 7.60 | 7.72 | 7.72 | -1.43% | 12,793 |
| Jul 31, 2025 | 7.74 | 7.83 | 7.67 | 7.83 | 7.83 | 0.69% | 23,251 |
| Jul 30, 2025 | 7.68 | 7.78 | 7.67 | 7.78 | 7.78 | 1.13% | 12,047 |
| Jul 29, 2025 | 7.71 | 7.71 | 7.68 | 7.69 | 7.69 | - | 9,010 |
| Jul 28, 2025 | 7.72 | 7.74 | 7.69 | 7.69 | 7.69 | -0.38% | 8,420 |
| Jul 25, 2025 | 7.69 | 7.73 | 7.67 | 7.72 | 7.72 | 0.59% | 11,590 |
| Jul 24, 2025 | 7.77 | 7.77 | 7.64 | 7.68 | 7.68 | -0.52% | 12,581 |
| Jul 23, 2025 | 7.80 | 7.87 | 7.72 | 7.72 | 7.72 | -1.29% | 24,551 |
| Jul 22, 2025 | 7.69 | 7.83 | 7.69 | 7.82 | 7.82 | 1.15% | 14,966 |
| Jul 21, 2025 | 7.70 | 7.73 | 7.66 | 7.73 | 7.73 | -2.57% | 21,681 |
| Jul 18, 2025 | 7.93 | 7.96 | 7.90 | 7.93 | 7.68 | 0.58% | 13,032 |