Skip to main content
Enel SpA (LON:0NRE)
London flag London · Delayed Price · Currency is GBP · Price in EUR
8.82
-0.02 (-0.24%)
At close: Dec 4, 2025

Enel SpA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.838.878.758.778.77-0.56%1,127,285
Dec 4, 20258.858.868.818.828.82-0.24%629,537
Dec 3, 20258.898.918.838.848.84-1.53%1,570,291
Dec 2, 20258.919.018.928.988.981.01%1,922,114
Dec 1, 20258.918.938.868.898.89-0.20%1,553,218
Nov 28, 20258.918.928.868.918.910.09%1,843,664
Nov 27, 20258.818.918.868.908.900.79%762,499
Nov 26, 20258.818.868.768.838.830.60%1,017,008
Nov 25, 20258.878.878.768.788.78-0.94%1,104,568
Nov 24, 20258.838.888.738.868.860.46%1,272,252
Nov 21, 20258.798.898.778.828.820.34%881,807
Nov 20, 20258.748.848.748.798.790.65%4,095,013
Nov 19, 20259.028.958.738.738.73-3.03%3,332,905
Nov 18, 20259.039.088.989.019.01-0.85%2,792,067
Nov 17, 20258.989.108.969.089.080.80%1,946,565
Nov 14, 20258.969.118.889.019.010.46%3,930,038
Nov 13, 20258.948.998.938.978.970.35%1,541,088
Nov 12, 20258.989.008.888.948.94-0.19%1,225,594
Nov 11, 20258.918.988.888.968.960.58%2,651,185
Nov 10, 20258.888.938.828.908.900.44%1,914,955
Nov 7, 20258.898.918.808.868.86-0.31%1,746,452
Nov 6, 20258.978.988.868.898.89-0.49%1,339,984
Nov 5, 20258.948.968.898.948.94-0.23%1,266,821
Nov 4, 20258.818.968.728.968.961.62%2,736,083
Nov 3, 20258.788.818.738.818.810.48%2,335,497
Oct 31, 20258.788.838.728.778.77-0.27%443,516
Oct 30, 20258.728.808.668.808.800.99%1,028,498
Oct 29, 20258.668.728.618.718.710.52%1,928,624
Oct 28, 20258.558.678.558.678.671.27%1,356,984
Oct 27, 20258.488.578.438.568.560.80%800,015
Oct 24, 20258.518.608.158.498.49-0.40%849,563
Oct 23, 20258.488.528.458.528.520.48%700,628
Oct 22, 20258.578.628.428.488.48-0.99%1,160,528
Oct 21, 20258.568.628.558.578.570.14%718,149
Oct 20, 20258.538.618.518.558.550.42%3,634,681
Oct 17, 20258.558.568.438.528.52-0.25%2,055,919
Oct 16, 20258.448.548.438.548.541.21%1,073,745
Oct 15, 20258.458.478.358.448.44-0.11%1,437,916
Oct 14, 20258.338.488.338.458.451.40%1,751,543
Oct 13, 20258.328.368.308.338.330.04%976,594
Oct 10, 20258.288.428.148.338.331.33%4,375,409
Oct 9, 20258.208.318.208.228.22-0.10%2,051,934
Oct 8, 20258.208.258.188.238.230.71%2,112,437
Oct 7, 20258.168.178.118.178.170.38%1,020,231
Oct 6, 20258.198.218.128.148.14-0.93%1,234,766
Oct 3, 20258.198.238.168.218.211.11%905,864
Oct 2, 20258.128.168.088.128.12-0.33%3,253,037
Oct 1, 20258.058.158.068.158.152.58%1,112,446
Sep 30, 20257.988.087.947.947.94-0.79%1,505,178
Sep 29, 20257.978.037.928.018.010.41%853,016
Sep 26, 20257.958.027.967.977.970.21%1,566,774
Sep 25, 20257.958.007.947.967.96-0.04%812,955
Sep 24, 20257.877.977.877.967.961.22%1,098,357
Sep 23, 20257.857.917.857.867.860.22%784,088
Sep 22, 20257.787.857.757.857.851.11%913,451
Sep 19, 20257.747.797.707.767.760.19%3,952,932
Sep 18, 20257.807.907.737.757.75-0.64%674,316
Sep 17, 20257.847.857.797.807.80-0.45%997,557
Sep 16, 20257.937.937.817.837.83-1.12%1,457,587
Sep 15, 20257.887.937.857.927.920.78%521,359
Sep 12, 20257.837.867.807.867.860.52%361,735
Sep 11, 20257.807.867.807.827.820.75%957,989
Sep 10, 20257.787.827.747.767.76-0.51%166,204
Sep 9, 20257.827.857.757.807.80-0.15%350,218
Sep 8, 20257.867.867.807.817.81-0.37%280,573
Sep 5, 20257.858.007.827.847.84-0.63%827,865
Sep 4, 20257.817.997.827.897.890.97%559,128
Sep 3, 20257.807.837.767.827.820.50%663,581
Sep 2, 20257.867.857.777.787.78-1.01%712,209
Sep 1, 20257.917.947.847.867.86-0.37%512,331
Aug 29, 20257.988.037.887.887.88-1.05%764,722
Aug 28, 20257.988.027.947.977.97-0.18%328,200
Aug 27, 20258.028.077.967.987.98-0.37%1,113,491
Aug 26, 20258.078.088.018.018.01-0.68%410,555
Aug 25, 20258.078.098.018.078.07-0.55%1,046,269
Aug 22, 20258.108.188.098.118.11-0.09%994,812
Aug 21, 20258.098.138.078.128.120.19%223,492
Aug 20, 20258.068.128.048.108.101.17%294,521
Aug 19, 20258.008.067.998.018.010.39%1,246,129
Aug 18, 20258.048.107.987.987.98-0.85%355,213
Aug 15, 20258.008.107.958.058.050.35%310
Aug 14, 20257.948.027.948.028.020.98%512,994
Aug 13, 20257.847.967.887.947.941.30%651,931
Aug 12, 20257.817.897.837.847.840.37%500,833
Aug 11, 20257.807.857.797.817.810.36%10,226,400
Aug 8, 20257.797.887.787.787.780.32%1,202,831
Aug 7, 20257.817.787.707.767.76-0.96%777,622
Aug 6, 20257.807.867.797.837.830.54%413,343
Aug 5, 20257.897.907.787.797.79-0.89%417,997
Aug 4, 20257.717.887.707.867.863.30%732,567
Aug 1, 20257.667.767.587.617.61-1.60%1,146,696
Jul 31, 20257.757.767.677.737.73-0.39%1,157,448
Jul 30, 20257.707.767.667.767.760.79%899,551
Jul 29, 20257.707.737.687.707.700.03%1,599,649
Jul 28, 20257.727.767.687.707.70-0.26%280,743
Jul 25, 20257.687.747.637.727.720.76%469,110
Jul 24, 20257.747.777.637.667.66-0.93%30,575,610
Jul 23, 20257.807.887.737.737.73-1.10%1,908,207
Jul 22, 20257.727.857.737.827.821.40%1,085,548
Jul 21, 20257.697.737.657.717.71-2.72%1,114,069