Enel SpA (ENLAY)
OTCMKTS
· Delayed Price · Currency is USD
10.87
-0.08 (-0.73%)
Mar 9, 2026, 11:36 AM EST
Enel SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.85 | 10.87 | 10.74 | 10.87 | - | -0.73% | 8,416 |
| Mar 6, 2026 | 10.77 | 10.97 | 10.75 | 10.95 | 10.95 | -0.36% | 496,401 |
| Mar 5, 2026 | 11.01 | 11.05 | 10.90 | 10.99 | 10.99 | -1.35% | 1,204,085 |
| Mar 4, 2026 | 11.11 | 11.22 | 11.07 | 11.14 | 11.14 | 0.54% | 370,752 |
| Mar 3, 2026 | 10.99 | 11.11 | 10.89 | 11.08 | 11.08 | -4.65% | 659,187 |
| Mar 2, 2026 | 11.49 | 11.70 | 11.43 | 11.62 | 11.62 | -3.09% | 544,883 |
| Feb 27, 2026 | 12.02 | 12.14 | 11.92 | 11.99 | 11.99 | 0.17% | 296,193 |
| Feb 26, 2026 | 11.95 | 12.00 | 11.90 | 11.97 | 11.97 | 1.44% | 240,730 |
| Feb 25, 2026 | 11.63 | 11.81 | 11.61 | 11.80 | 11.80 | 2.97% | 508,407 |
| Feb 24, 2026 | 11.51 | 11.55 | 11.43 | 11.46 | 11.46 | 0.44% | 796,921 |
| Feb 23, 2026 | 11.42 | 11.47 | 11.33 | 11.41 | 11.41 | 6.74% | 362,490 |
| Feb 20, 2026 | 10.58 | 10.69 | 10.52 | 10.69 | 10.69 | 1.52% | 420,639 |
| Feb 19, 2026 | 10.39 | 10.55 | 10.35 | 10.53 | 10.53 | -3.41% | 639,631 |
| Feb 18, 2026 | 11.07 | 11.13 | 10.88 | 10.90 | 10.90 | -0.07% | 452,255 |
| Feb 17, 2026 | 10.93 | 10.95 | 10.85 | 10.91 | 10.91 | -1.18% | 325,975 |
| Feb 13, 2026 | 10.95 | 11.22 | 10.92 | 11.04 | 11.04 | -2.04% | 609,080 |
| Feb 12, 2026 | 11.12 | 11.39 | 11.11 | 11.27 | 11.27 | -2.34% | 382,027 |
| Feb 11, 2026 | 11.44 | 11.57 | 11.43 | 11.54 | 11.54 | 1.58% | 900,182 |
| Feb 10, 2026 | 11.29 | 11.41 | 11.25 | 11.36 | 11.36 | 0.80% | 564,829 |
| Feb 9, 2026 | 11.14 | 11.30 | 11.11 | 11.27 | 11.27 | 0.63% | 392,325 |
| Feb 6, 2026 | 11.20 | 11.26 | 11.08 | 11.20 | 11.20 | 1.82% | 578,327 |
| Feb 5, 2026 | 11.06 | 11.20 | 10.98 | 11.00 | 11.00 | -2.22% | 818,271 |
| Feb 4, 2026 | 11.24 | 11.30 | 11.17 | 11.25 | 11.25 | 1.44% | 390,737 |
| Feb 3, 2026 | 10.96 | 11.11 | 10.96 | 11.09 | 11.09 | 1.00% | 556,485 |
| Feb 2, 2026 | 11.10 | 11.11 | 10.91 | 10.98 | 10.98 | -0.09% | 802,554 |
| Jan 30, 2026 | 11.10 | 11.12 | 10.99 | 10.99 | 10.99 | -0.45% | 366,222 |
| Jan 29, 2026 | 11.09 | 11.11 | 10.96 | 11.04 | 11.04 | 0.82% | 258,210 |
| Jan 28, 2026 | 10.90 | 11.00 | 10.89 | 10.95 | 10.95 | -1.62% | 293,931 |
| Jan 27, 2026 | 10.92 | 11.13 | 10.92 | 11.13 | 11.13 | 3.06% | 265,473 |
| Jan 26, 2026 | 10.77 | 10.82 | 10.71 | 10.80 | 10.80 | 1.69% | 305,521 |
| Jan 23, 2026 | 10.50 | 10.66 | 10.47 | 10.62 | 10.62 | 0.38% | 373,852 |
| Jan 22, 2026 | 10.59 | 10.62 | 10.49 | 10.58 | 10.58 | 2.12% | 303,679 |
| Jan 21, 2026 | 10.39 | 10.39 | 10.30 | 10.36 | 10.36 | -0.19% | 439,650 |
| Jan 20, 2026 | 10.41 | 10.47 | 10.37 | 10.38 | 10.38 | -4.16% | 1,035,125 |
| Jan 16, 2026 | 10.78 | 11.09 | 10.72 | 10.83 | 10.70 | 1.40% | 370,846 |
| Jan 15, 2026 | 11.24 | 11.24 | 10.67 | 10.68 | 10.55 | -1.48% | 360,091 |
| Jan 14, 2026 | 10.74 | 10.85 | 10.73 | 10.84 | 10.71 | 0.84% | 388,412 |
| Jan 13, 2026 | 10.66 | 10.75 | 10.61 | 10.75 | 10.62 | -0.74% | 403,625 |
| Jan 12, 2026 | 10.78 | 10.90 | 10.72 | 10.83 | 10.70 | 1.03% | 354,775 |
| Jan 9, 2026 | 10.70 | 10.75 | 10.68 | 10.72 | 10.59 | -0.46% | 271,751 |
| Jan 8, 2026 | 10.80 | 10.81 | 10.71 | 10.77 | 10.64 | 0.19% | 489,691 |
| Jan 7, 2026 | 10.78 | 10.90 | 10.73 | 10.75 | 10.62 | 0.19% | 254,541 |
| Jan 6, 2026 | 10.75 | 10.77 | 10.68 | 10.73 | 10.60 | 1.04% | 242,089 |
| Jan 5, 2026 | 10.60 | 10.63 | 10.44 | 10.62 | 10.49 | 0.76% | 232,284 |
| Jan 2, 2026 | 10.53 | 10.55 | 10.48 | 10.54 | 10.41 | 1.54% | 302,019 |
| Dec 31, 2025 | 10.38 | 10.40 | 10.35 | 10.38 | 10.25 | -0.14% | 133,610 |
| Dec 30, 2025 | 10.36 | 10.44 | 10.33 | 10.40 | 10.27 | 0.63% | 453,187 |
| Dec 29, 2025 | 10.30 | 10.35 | 10.30 | 10.33 | 10.20 | 0.10% | 247,047 |
| Dec 26, 2025 | 10.28 | 10.35 | 10.27 | 10.32 | 10.19 | 0.10% | 153,525 |
| Dec 24, 2025 | 10.05 | 10.32 | 10.05 | 10.31 | 10.18 | 0.39% | 233,838 |
| Dec 23, 2025 | 10.22 | 10.30 | 10.21 | 10.27 | 10.14 | 0.79% | 229,281 |
| Dec 22, 2025 | 10.12 | 10.25 | 10.11 | 10.19 | 10.07 | 0.49% | 332,501 |
| Dec 19, 2025 | 10.14 | 10.25 | 10.13 | 10.14 | 10.02 | 0.90% | 260,012 |
| Dec 18, 2025 | 10.07 | 10.10 | 10.01 | 10.05 | 9.93 | -0.20% | 1,139,535 |
| Dec 17, 2025 | 10.10 | 10.13 | 10.03 | 10.07 | 9.95 | -1.95% | 1,389,825 |
| Dec 16, 2025 | 10.47 | 10.48 | 10.22 | 10.27 | 10.14 | -1.15% | 286,215 |
| Dec 15, 2025 | 10.31 | 10.41 | 10.31 | 10.39 | 10.26 | 1.56% | 204,728 |
| Dec 12, 2025 | 10.16 | 10.24 | 10.14 | 10.23 | 10.11 | 0.39% | 309,773 |
| Dec 11, 2025 | 10.21 | 10.22 | 10.16 | 10.19 | 10.07 | 0.89% | 180,403 |
| Dec 10, 2025 | 10.05 | 10.13 | 10.02 | 10.10 | 9.98 | 0.30% | 328,666 |
| Dec 9, 2025 | 10.13 | 10.14 | 10.07 | 10.07 | 9.95 | -0.79% | 234,842 |
| Dec 8, 2025 | 10.16 | 10.17 | 10.10 | 10.15 | 10.03 | -0.10% | 200,147 |
| Dec 5, 2025 | 10.18 | 10.21 | 10.12 | 10.16 | 10.04 | -0.49% | 168,852 |
| Dec 4, 2025 | 10.25 | 10.30 | 10.19 | 10.21 | 10.09 | -0.58% | 202,330 |
| Dec 3, 2025 | 10.31 | 10.32 | 10.25 | 10.27 | 10.14 | -0.87% | 257,356 |
| Dec 2, 2025 | 10.37 | 10.38 | 10.32 | 10.36 | 10.23 | 0.58% | 209,014 |
| Dec 1, 2025 | 10.30 | 10.38 | 10.26 | 10.30 | 10.17 | -0.19% | 507,876 |
| Nov 28, 2025 | 10.24 | 10.32 | 10.23 | 10.32 | 10.19 | 1.18% | 118,951 |
| Nov 26, 2025 | 10.15 | 10.22 | 10.14 | 10.20 | 10.08 | 0.69% | 297,712 |
| Nov 25, 2025 | 10.10 | 10.16 | 10.09 | 10.13 | 10.01 | -0.39% | 411,770 |
| Nov 24, 2025 | 10.14 | 10.19 | 10.10 | 10.17 | 10.05 | 0.99% | 341,097 |
| Nov 21, 2025 | 10.15 | 10.16 | 10.02 | 10.07 | 9.95 | 0.50% | 224,787 |
| Nov 20, 2025 | 10.12 | 10.14 | 10.02 | 10.02 | 9.90 | -0.10% | 211,502 |
| Nov 19, 2025 | 10.20 | 10.22 | 10.01 | 10.03 | 9.91 | -3.56% | 524,156 |
| Nov 18, 2025 | 10.45 | 10.46 | 10.37 | 10.40 | 10.27 | -0.76% | 161,641 |
| Nov 17, 2025 | 10.43 | 10.55 | 10.42 | 10.48 | 10.35 | 0.87% | 336,825 |
| Nov 14, 2025 | 10.29 | 10.40 | 10.29 | 10.39 | 10.26 | 0.97% | 1,834,196 |
| Nov 13, 2025 | 10.36 | 10.53 | 10.18 | 10.29 | 10.16 | -0.58% | 1,387,093 |
| Nov 12, 2025 | 10.28 | 10.36 | 10.24 | 10.35 | 10.22 | -0.19% | 165,960 |
| Nov 11, 2025 | 10.33 | 10.45 | 10.33 | 10.37 | 10.24 | 0.66% | 303,973 |
| Nov 10, 2025 | 10.23 | 10.32 | 10.21 | 10.30 | 10.18 | 0.31% | 152,502 |
| Nov 7, 2025 | 10.19 | 10.27 | 10.17 | 10.27 | 10.14 | 0.59% | 159,619 |
| Nov 6, 2025 | 10.20 | 10.24 | 10.18 | 10.21 | 10.09 | -0.10% | 170,308 |
| Nov 5, 2025 | 10.18 | 10.25 | 10.13 | 10.22 | 10.10 | - | 156,138 |
| Nov 4, 2025 | 10.18 | 10.25 | 10.17 | 10.22 | 10.10 | 1.19% | 245,592 |
| Nov 3, 2025 | 10.03 | 10.14 | 10.00 | 10.10 | 9.98 | 0.30% | 189,415 |
| Oct 31, 2025 | 10.11 | 10.11 | 10.03 | 10.07 | 9.95 | -0.69% | 198,985 |
| Oct 30, 2025 | 10.03 | 10.14 | 10.02 | 10.14 | 10.02 | 1.30% | 366,632 |
| Oct 29, 2025 | 10.07 | 10.12 | 10.01 | 10.01 | 9.89 | -0.20% | 302,602 |
| Oct 28, 2025 | 9.98 | 10.09 | 9.96 | 10.03 | 9.91 | 1.01% | 530,488 |
| Oct 27, 2025 | 9.87 | 9.93 | 9.87 | 9.93 | 9.81 | 1.12% | 306,240 |
| Oct 24, 2025 | 9.79 | 9.86 | 9.76 | 9.82 | 9.70 | -0.61% | 300,430 |
| Oct 23, 2025 | 9.84 | 9.88 | 9.79 | 9.88 | 9.76 | 0.82% | 245,737 |
| Oct 22, 2025 | 9.78 | 9.84 | 9.73 | 9.80 | 9.68 | -0.71% | 552,365 |
| Oct 21, 2025 | 9.92 | 9.93 | 9.80 | 9.87 | 9.75 | -0.50% | 286,668 |
| Oct 20, 2025 | 9.96 | 9.96 | 9.90 | 9.92 | 9.80 | -0.20% | 329,320 |
| Oct 17, 2025 | 9.89 | 9.95 | 9.88 | 9.94 | 9.82 | 0.51% | 539,362 |
| Oct 16, 2025 | 9.80 | 9.93 | 9.79 | 9.89 | 9.77 | 1.02% | 436,344 |
| Oct 15, 2025 | 9.69 | 9.79 | 9.67 | 9.79 | 9.67 | -0.10% | 195,705 |
| Oct 14, 2025 | 9.75 | 9.82 | 9.73 | 9.80 | 9.68 | 1.98% | 180,423 |