Skip to main content
Enel SpA (LON:0NRE)
London flag London · Delayed Price · Currency is GBP · Price in EUR
9.95
+0.15 (1.57%)
At close: Apr 28, 2026

Enel SpA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20269.849.869.739.799.79-0.31%2,119,642
Apr 24, 20269.8710.079.649.829.82-0.64%1,243,043
Apr 23, 20269.739.969.559.889.881.04%885,504
Apr 22, 20269.729.889.509.789.780.91%2,274,909
Apr 21, 20269.769.949.569.699.69-0.38%1,057,818
Apr 20, 20269.729.789.699.739.730.04%1,084,244
Apr 17, 20269.739.869.489.739.730.32%1,311,182
Apr 16, 20269.749.969.579.709.70-0.44%832,117
Apr 15, 20269.899.949.739.749.74-1.44%1,461,723
Apr 14, 20269.8510.039.669.889.880.59%1,395,443
Apr 13, 20269.849.899.769.829.82-0.44%1,163,961
Apr 10, 20269.889.959.809.879.87-0.10%2,579,500
Apr 9, 20269.869.949.829.889.880.25%4,489,756
Apr 8, 20269.7410.219.769.859.850.86%2,687,548
Apr 7, 20269.739.879.719.779.770.14%1,132,025
Apr 2, 20269.609.789.419.759.750.69%2,462,414
Apr 1, 20269.389.739.349.699.693.32%1,907,734
Mar 31, 20269.399.529.359.389.38-0.31%5,253,929
Mar 30, 20269.129.439.149.409.402.82%1,177,766
Mar 27, 20269.229.269.019.159.15-0.25%2,965,954
Mar 26, 20269.289.389.039.179.17-1.36%2,062,597
Mar 25, 20269.239.399.249.309.300.94%1,074,415
Mar 24, 20269.189.278.919.219.211.56%2,535,015
Mar 23, 20269.019.348.839.079.07-3.92%2,405,277
Mar 20, 20269.459.539.079.449.44-3,310,159
Mar 19, 20269.599.549.419.449.44-1.18%1,622,314
Mar 18, 20269.949.949.509.559.55-3.69%15,900,700
Mar 17, 20269.669.979.659.929.922.74%5,878,233
Mar 16, 20269.729.859.449.659.65-0.60%1,329,243
Mar 13, 20269.509.859.269.719.712.64%1,434,473
Mar 12, 20269.489.689.289.469.460.04%1,455,626
Mar 11, 20269.619.749.399.469.46-1.51%1,913,416
Mar 10, 20269.439.659.329.609.602.25%1,530,022
Mar 9, 20269.199.449.009.399.39-0.16%2,201,680
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