Skip to main content
Enel SpA (FRA:ENL)
Germany flag Germany · Delayed Price · Currency is EUR
9.94
+0.13 (1.32%)
Last updated: Apr 28, 2026, 7:54 PM CET

Enel SpA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.809.959.809.949.941.32%17,945
Apr 27, 20269.819.859.739.819.81-0.30%37,550
Apr 24, 20269.859.859.809.849.840.43%5,275
Apr 23, 20269.729.889.729.809.800.37%9,450
Apr 22, 20269.799.809.739.769.76-9,300
Apr 21, 20269.749.859.719.769.760.20%17,113
Apr 20, 20269.589.749.589.749.740.51%16,175
Apr 17, 20269.749.769.649.699.69-0.40%25,087
Apr 16, 20269.779.829.699.739.73-0.69%17,015
Apr 15, 20269.849.919.749.809.80-1.00%18,045
Apr 14, 20269.899.929.729.909.900.40%36,401
Apr 13, 20269.899.899.779.869.86-0.13%21,796
Apr 10, 20269.829.899.829.879.87-0.11%12,886
Apr 9, 20269.829.929.829.889.880.79%13,192
Apr 8, 20269.8910.009.799.819.810.65%6,713
Apr 7, 20269.789.859.739.749.740.06%13,030
Apr 2, 20269.529.759.529.749.740.58%9,505
Apr 1, 20269.469.719.469.689.682.84%37,226
Mar 31, 20269.469.499.429.429.420.26%10,254
Mar 30, 20269.139.429.139.399.393.45%21,836
Mar 27, 20269.179.179.069.089.08-1.45%22,909
Mar 26, 20269.229.259.129.219.21-1.14%11,396
Mar 25, 20269.349.359.229.329.321.19%34,955
Mar 24, 20269.089.249.089.219.211.69%30,980
Mar 23, 20269.119.308.899.069.06-1.17%47,868
Mar 20, 20269.449.449.089.169.16-2.54%19,457
Mar 19, 20269.549.549.409.409.40-1.35%18,359
Mar 18, 20269.9910.019.529.539.53-4.27%37,926
Mar 17, 20269.629.979.629.969.962.88%17,910
Mar 16, 20269.899.899.649.689.68-0.47%26,139
Mar 13, 20269.519.809.449.729.722.67%26,238
Mar 12, 20269.439.499.359.479.470.13%17,692
Mar 11, 20269.589.589.409.469.46-1.43%30,971
Mar 10, 20269.589.639.579.599.590.80%20,168
Mar 9, 20269.359.529.259.529.520.73%14,780
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