Skip to main content
Enel SpA (FRA:ENL)
Germany flag Germany · Delayed Price · Currency is EUR
9.45
0.00 (0.00%)
At close: Mar 6, 2026

Enel SpA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.529.569.309.459.45-12,503
Mar 5, 20269.539.659.459.459.45-1.63%33,610
Mar 4, 20269.429.649.429.619.610.74%30,187
Mar 3, 20269.909.909.449.549.54-4.46%42,408
Mar 2, 20269.7710.039.779.989.98-2.12%36,225
Feb 27, 202610.1810.2810.1210.2010.200.31%35,466
Feb 26, 202610.0110.2110.0110.1610.161.54%15,389
Feb 25, 20269.8010.019.8010.0110.012.03%148,321
Feb 24, 20269.689.869.669.819.811.41%58,092
Feb 23, 20269.139.709.139.689.686.49%29,989
Feb 20, 20268.959.098.899.099.091.51%6,797
Feb 19, 20269.269.268.848.958.95-3.71%85,795
Feb 18, 20269.239.409.239.309.300.53%11,061
Feb 17, 20269.209.389.209.259.250.58%22,414
Feb 16, 20269.359.359.059.199.19-1.53%14,694
Feb 13, 20269.539.539.249.349.34-2.30%14,925
Feb 12, 20269.749.749.399.569.56-1.76%20,874
Feb 11, 20269.619.769.579.739.731.35%23,515
Feb 10, 20269.499.609.449.609.601.34%22,180
Feb 9, 20269.529.529.359.479.47-0.26%23,869
Feb 6, 20269.279.549.279.509.500.74%38,966
Feb 5, 20269.589.589.409.439.43-1.68%25,709
Feb 4, 20269.429.599.429.599.592.02%35,229
Feb 3, 20269.379.479.349.409.400.58%17,251
Feb 2, 20269.309.449.309.349.340.44%23,316
Jan 30, 20269.289.359.259.309.300.36%18,157
Jan 29, 20269.279.309.219.279.270.37%31,373
Jan 28, 20269.229.289.139.239.23-0.02%12,669
Jan 27, 20269.159.259.079.249.241.13%32,067
Jan 26, 20268.989.148.989.139.131.22%20,765
Jan 23, 20269.069.068.979.029.020.09%16,664
Jan 22, 20268.989.098.979.029.020.81%19,091
Jan 21, 20268.938.978.828.948.940.16%37,856
Jan 20, 20269.079.078.888.938.93-2.00%21,388
Jan 19, 20269.229.239.069.119.11-3.01%47,634
Jan 16, 20269.319.419.309.399.161.01%20,932
Jan 15, 20269.379.379.279.309.07-0.17%27,079
Jan 14, 20269.189.329.189.329.090.92%68,683
Jan 13, 20269.309.329.159.239.00-0.88%16,560
Jan 12, 20269.299.319.219.319.080.27%24,178
Jan 9, 20269.349.349.239.299.060.28%30,011
Jan 8, 20269.329.329.229.269.04-1.34%19,373
Jan 7, 20269.179.429.179.399.162.12%44,942
Jan 6, 20269.089.229.059.198.971.70%20,066
Jan 5, 20269.069.118.959.048.820.28%41,700
Jan 2, 20268.869.028.869.018.792.08%90,138
Dec 30, 20258.808.838.798.838.610.27%2,413
Dec 29, 20258.818.828.768.818.590.96%21,782
Dec 23, 20258.708.748.708.728.510.07%7,368
Dec 22, 20258.758.758.648.728.500.54%1,296
Dec 19, 20258.588.708.588.678.460.78%9,356
Dec 18, 20258.628.638.598.608.39-0.19%13,092
Dec 17, 20258.768.768.598.628.41-1.58%4,871
Dec 16, 20258.848.898.768.768.54-1.24%9,315
Dec 15, 20258.768.878.768.878.651.72%12,390
Dec 12, 20258.718.758.708.728.50-0.23%14,632
Dec 11, 20258.678.748.628.748.520.82%34,289
Dec 10, 20258.708.708.668.678.45-0.40%30,687
Dec 9, 20258.758.768.708.708.49-0.61%19,503
Dec 8, 20258.758.808.758.758.54-0.32%9,333
Dec 5, 20258.838.838.768.788.57-0.49%3,221
Dec 4, 20258.888.888.828.828.61-0.57%7,055
Dec 3, 20258.918.918.858.888.66-0.70%12,367
Dec 2, 20258.899.008.828.948.720.25%19,796
Dec 1, 20258.958.958.878.928.700.46%14,950
Nov 28, 20258.868.898.868.888.66-0.49%10,780
Nov 27, 20258.808.928.808.928.701.25%13,612
Nov 26, 20258.798.818.778.818.590.54%13,943
Nov 25, 20258.848.848.768.768.55-1.04%20,967
Nov 24, 20258.848.878.758.858.640.44%14,694
Nov 21, 20258.738.858.738.828.600.12%9,090
Nov 20, 20258.748.848.748.808.591.49%18,058
Nov 19, 20258.908.998.688.688.46-3.61%10,754
Nov 18, 20259.019.059.009.008.78-0.94%10,444
Nov 17, 20258.959.108.959.098.861.28%30,446
Nov 14, 20258.819.108.798.978.750.91%7,880
Nov 13, 20258.919.018.778.898.67-0.50%44,070
Nov 12, 20258.948.998.928.938.72-0.40%41,385
Nov 11, 20258.898.978.898.978.750.98%16,382
Nov 10, 20258.888.938.838.888.670.05%24,420
Nov 7, 20258.858.908.818.888.660.05%17,491
Nov 6, 20258.958.958.888.888.66-1.01%51,156
Nov 5, 20258.958.978.908.978.750.73%10,381
Nov 4, 20258.708.918.708.908.681.00%11,123
Nov 3, 20258.768.828.758.818.600.49%17,459
Oct 31, 20258.778.828.778.778.56-0.14%9,512
Oct 30, 20258.698.788.678.788.570.95%20,243
Oct 29, 20258.628.718.628.708.490.81%19,818
Oct 28, 20258.538.638.538.638.420.82%7,238
Oct 27, 20258.578.578.478.568.351.39%9,574
Oct 24, 20258.538.538.438.448.24-0.47%8,101
Oct 23, 20258.488.488.478.488.27-0.21%3,810
Oct 22, 20258.538.608.508.508.29-0.91%11,801
Oct 21, 20258.528.618.528.588.370.12%24,529
Oct 20, 20258.578.608.528.578.360.58%17,125
Oct 17, 20258.458.528.458.528.31-0.43%14,295
Oct 16, 20258.438.568.438.568.351.53%27,795
Oct 15, 20258.488.488.398.438.22-0.24%17,326
Oct 14, 20258.318.488.318.458.241.25%21,057
Oct 13, 20258.388.388.318.348.140.71%9,521