Skip to main content
Enel SpA (LON:0NRE)
London flag London · Delayed Price · Currency is GBP · Price in EUR
9.41
-0.07 (-0.70%)
At close: Mar 6, 2026

Enel SpA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.509.749.279.419.41-0.71%2,550,355
Mar 5, 20269.569.669.459.479.47-1.01%1,724,636
Mar 4, 20269.509.659.489.579.571.03%1,587,716
Mar 3, 20269.799.789.389.479.47-5.15%4,214,424
Mar 2, 202610.2510.159.819.999.99-2.10%14,510,100
Feb 27, 202610.1810.3110.0910.2010.200.34%2,057,138
Feb 26, 202610.0110.2210.0010.1610.161.69%3,371,428
Feb 25, 20269.8210.009.8310.0010.002.00%3,915,303
Feb 24, 20269.719.899.639.809.801.02%2,051,463
Feb 23, 20269.409.759.089.709.706.80%12,187,550
Feb 20, 20268.949.098.779.089.081.45%2,500,424
Feb 19, 20269.089.228.818.958.95-4.84%5,799,735
Feb 18, 20269.239.459.059.419.410.76%4,138,895
Feb 17, 20269.159.419.019.349.341.70%3,387,712
Feb 16, 20269.339.279.009.189.18-1.35%2,895,633
Feb 13, 20269.579.629.239.319.31-3.77%2,119,173
Feb 12, 20269.749.959.289.679.67-0.82%8,099,676
Feb 11, 20269.569.789.419.759.751.73%3,048,647
Feb 10, 20269.479.599.449.599.590.95%1,806,559
Feb 9, 20269.509.509.359.509.500.18%2,273,373
Feb 6, 20269.469.559.449.489.48-0.08%1,998,469
Feb 5, 20269.529.539.389.499.49-0.45%2,016,438
Feb 4, 20269.399.609.419.539.531.26%1,988,677
Feb 3, 20269.329.419.309.419.410.99%2,581,231
Feb 2, 20269.319.459.289.329.320.11%2,584,695
Jan 30, 20269.259.369.229.319.310.63%2,508,010
Jan 29, 20269.229.329.199.259.250.25%793,820
Jan 28, 20269.259.279.129.239.230.40%3,062,269
Jan 27, 20269.109.259.079.199.190.83%1,863,846
Jan 26, 20269.029.149.029.119.111.08%1,343,497
Jan 23, 20269.079.038.969.029.02-0.18%1,362,108
Jan 22, 20268.889.098.919.039.032.21%1,511,173
Jan 21, 20268.958.958.818.848.84-1.11%2,522,626
Jan 20, 20269.119.058.888.948.94-1.36%1,310,365
Jan 19, 20269.169.259.069.069.06-3.67%2,328,599
Jan 16, 20269.339.419.299.419.181.18%785,969
Jan 15, 20269.329.369.269.309.07-0.28%12,553,440
Jan 14, 20269.209.359.209.329.091.65%1,682,799
Jan 13, 20269.279.309.159.178.95-1.11%23,469,020
Jan 12, 20269.269.309.209.279.050.23%556,956
Jan 9, 20269.309.309.229.259.03-0.20%1,000,428
Jan 8, 20269.219.329.219.279.040.01%3,412,337
Jan 7, 20269.279.429.239.279.040.87%1,901,051
Jan 6, 20269.059.259.049.198.971.38%7,390,542
Jan 5, 20269.019.118.939.078.840.72%2,617,057
Jan 2, 20268.839.038.839.008.781.74%721,395
Dec 31, 20258.858.858.858.858.63-0.35%-
Dec 30, 20258.818.888.788.888.660.71%678,336
Dec 29, 20258.778.848.758.818.600.77%472,197
Dec 24, 20258.758.758.758.758.53-0.25%-
Dec 23, 20258.728.778.718.778.550.76%657,083
Dec 22, 20258.718.728.638.708.49-0.40%889,943
Dec 19, 20258.618.758.598.748.521.35%3,432,594
Dec 18, 20258.648.658.598.628.410.01%8,073,530
Dec 17, 20258.848.808.618.628.41-1.79%2,134,322
Dec 16, 20258.868.938.788.788.56-0.97%1,613,978
Dec 15, 20258.788.888.778.868.651.65%1,593,603
Dec 12, 20258.738.788.708.728.510.06%2,955,503
Dec 11, 20258.678.758.628.728.500.39%1,589,556
Dec 10, 20258.728.728.668.688.47-0.46%899,276
Dec 9, 20258.788.778.718.728.51-0.47%1,245,057
Dec 8, 20258.748.818.738.768.55-0.13%642,380
Dec 5, 20258.838.878.758.778.56-0.56%1,127,285
Dec 4, 20258.858.868.818.828.61-0.24%629,565
Dec 3, 20258.898.918.838.848.63-1.53%1,570,291
Dec 2, 20258.919.018.928.988.761.01%1,922,114
Dec 1, 20258.918.938.868.898.67-0.20%1,553,218
Nov 28, 20258.918.928.868.918.690.09%1,843,664
Nov 27, 20258.818.918.868.908.680.79%762,499
Nov 26, 20258.818.868.768.838.610.60%1,017,008
Nov 25, 20258.878.878.768.788.56-0.94%1,104,568
Nov 24, 20258.838.888.738.868.640.46%1,272,252
Nov 21, 20258.798.898.778.828.600.34%881,807
Nov 20, 20258.748.848.748.798.570.65%4,095,013
Nov 19, 20259.028.958.738.738.52-3.03%3,332,905
Nov 18, 20259.039.088.989.018.78-0.85%2,792,067
Nov 17, 20258.989.108.969.088.860.80%1,946,565
Nov 14, 20258.969.118.889.018.790.46%3,930,038
Nov 13, 20258.948.998.938.978.750.35%1,541,088
Nov 12, 20258.989.008.888.948.72-0.19%1,225,594
Nov 11, 20258.918.988.888.968.740.58%2,651,185
Nov 10, 20258.888.938.828.908.690.44%1,914,955
Nov 7, 20258.898.918.808.868.65-0.31%1,746,452
Nov 6, 20258.978.988.868.898.67-0.49%1,339,984
Nov 5, 20258.948.968.898.948.72-0.23%1,266,821
Nov 4, 20258.818.968.728.968.741.62%2,736,083
Nov 3, 20258.788.818.738.818.600.48%2,335,497
Oct 31, 20258.788.838.728.778.56-0.27%443,516
Oct 30, 20258.728.808.668.808.580.99%1,028,498
Oct 29, 20258.668.728.618.718.500.52%1,928,624
Oct 28, 20258.558.678.558.678.451.27%1,356,984
Oct 27, 20258.488.578.438.568.350.80%800,015
Oct 24, 20258.518.608.158.498.28-0.40%849,563
Oct 23, 20258.488.528.458.528.310.48%700,628
Oct 22, 20258.578.628.428.488.27-0.99%1,160,528
Oct 21, 20258.568.628.558.578.360.14%718,149
Oct 20, 20258.538.618.518.558.350.42%3,634,681
Oct 17, 20258.558.568.438.528.31-0.25%2,055,919
Oct 16, 20258.448.548.438.548.331.21%1,073,745
Oct 15, 20258.458.478.358.448.23-0.11%1,437,916