Skip to main content
Enel SpA (ESOCF)
OTCMKTS · Delayed Price · Currency is USD
10.26
+0.19 (1.91%)
At close: Dec 5, 2025

Enel SpA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.7310.7310.2610.2610.261.92%7,033
Dec 4, 202510.0610.3910.0610.0710.07-3.27%3,142
Dec 3, 202510.4110.4110.4110.4110.411.36%427
Dec 2, 202510.5110.5110.2710.2710.27-3.16%4,619
Dec 1, 202510.3010.6110.3010.6110.612.27%715
Nov 28, 202510.3710.3710.3710.3710.37-3.65%532
Nov 26, 202510.7610.7610.7610.7610.761.06%15,288
Nov 25, 202510.6510.6510.6510.6510.653.90%685
Nov 24, 202510.5010.5010.2510.2510.25-3.42%4,972
Nov 21, 202510.2910.7610.2910.6110.61-1.50%3,045
Nov 20, 202510.3910.7810.3910.7810.783.98%1,625
Nov 19, 202510.4910.7810.3610.3610.36-3.51%12,022
Nov 18, 202510.7510.9810.7410.7410.742.29%10,231
Nov 17, 202510.2911.1510.2910.5010.50-3.18%3,845
Nov 14, 202510.1710.8510.1710.8510.855.91%845
Nov 13, 202510.2410.2410.2410.2410.24-0.42%1,163
Nov 12, 202510.3510.3610.2810.2810.28-1.08%2,645
Nov 11, 202510.4410.4710.3710.4010.400.39%6,259
Nov 10, 202510.2810.4510.2110.3610.360.21%6,587
Nov 7, 202510.3210.3310.3210.3310.33-0.16%1,386
Nov 6, 202510.1510.3510.1510.3510.351.12%1,773
Nov 5, 202510.2810.2810.2410.2410.24-0.10%716
Nov 4, 202510.1410.2510.1410.2510.251.44%563
Nov 3, 202510.1110.1210.1010.1010.10-0.74%2,207
Oct 31, 202510.1810.1810.1810.1810.18-0.54%5,488
Oct 30, 202510.2310.2310.2310.2310.233.33%4,447
Oct 29, 202510.1510.229.909.909.90-2.49%3,678
Oct 28, 20259.9510.159.9510.1510.152.63%12,915
Oct 27, 20259.9610.049.899.899.89-0.27%2,307
Oct 24, 20259.879.929.879.929.92-0.55%1,840
Oct 23, 20259.919.989.849.989.980.93%1,207
Oct 22, 20259.849.889.849.889.88-1.15%351,302
Oct 21, 202510.0010.0010.0010.0010.001.27%1,795
Oct 20, 202510.1010.109.879.879.87-0.65%2,539
Oct 17, 20259.9110.059.919.949.941.82%5,033
Oct 16, 20259.9910.049.769.769.760.07%3,482
Oct 15, 20259.819.869.759.759.75-0.68%2,823
Oct 14, 20259.899.919.759.829.822.21%3,192
Oct 13, 20259.649.739.619.619.61-1.13%3,757
Oct 10, 20259.739.739.619.729.721.55%4,720
Oct 9, 20259.579.579.579.579.57-0.47%2,086
Oct 8, 20259.629.629.579.629.620.54%4,460
Oct 7, 20259.539.569.449.569.56-1.19%8,821
Oct 3, 20259.709.709.689.689.680.76%1,008
Oct 2, 20259.549.619.549.619.61-0.77%7,756
Oct 1, 20259.509.719.509.689.681.79%4,984
Sep 30, 20259.559.559.519.519.512.56%4,988
Sep 29, 20259.399.399.279.279.27-1.35%10,712
Sep 26, 20259.409.409.409.409.400.45%326
Sep 25, 20259.369.369.369.369.36-0.27%242
Sep 24, 20259.389.389.339.389.380.41%5,719
Sep 23, 20259.359.359.359.359.350.75%375
Sep 22, 20259.319.319.289.289.281.26%1,259
Sep 19, 20259.179.179.169.169.160.79%1,250
Sep 18, 20259.209.209.099.099.09-2.59%10,983
Sep 17, 20259.279.339.199.339.330.70%769
Sep 16, 20259.259.279.259.279.270.38%3,693
Sep 15, 20259.269.339.239.239.23-0.32%2,384
Sep 12, 20259.169.269.169.269.261.06%3,875
Sep 9, 20259.039.169.039.169.16-0.89%1,876
Sep 8, 20259.209.259.209.259.250.05%3,218
Sep 5, 20259.189.249.189.249.240.24%4,086
Sep 4, 20259.159.239.119.229.220.16%6,133
Sep 3, 20259.239.239.119.209.201.19%672
Sep 2, 20259.129.129.069.109.10-1.99%5,472
Aug 29, 20259.289.289.289.289.28-0.17%4,107
Aug 28, 20259.359.409.309.309.30-0.47%953
Aug 27, 20259.399.399.349.349.34-0.46%3,215
Aug 26, 20259.389.389.389.389.382.04%299
Aug 25, 20259.209.209.209.209.20-3.90%1,833
Aug 22, 20259.569.589.539.579.570.61%2,366
Aug 21, 20259.479.519.459.519.51-0.08%4,150
Aug 20, 20259.349.539.349.529.522.84%1,363
Aug 19, 20259.339.339.269.269.26-1.75%1,154
Aug 18, 20259.389.429.389.429.42-0.63%487
Aug 15, 20259.479.489.379.489.481.39%1,784
Aug 14, 20259.259.409.259.359.35-0.14%177,057
Aug 13, 20259.259.369.199.369.361.83%3,600
Aug 12, 20259.259.259.209.209.201.07%8,015
Aug 11, 20259.129.169.039.109.10-0.71%4,324
Aug 8, 20259.149.169.089.169.160.94%9,992
Aug 7, 20258.999.088.999.089.080.03%141,002
Aug 6, 20259.169.169.089.089.08-0.09%3,355
Aug 5, 20259.089.089.089.089.08-0.49%49,511
Aug 4, 20259.139.139.139.139.132.39%410
Aug 1, 20258.928.928.928.928.920.17%5,101
Jul 31, 20258.908.908.908.908.90-0.03%5,482
Jul 30, 20258.848.918.778.908.90-0.84%1,464
Jul 28, 20258.909.058.908.988.98-1.58%2,336
Jul 25, 20259.059.129.039.129.120.46%3,163
Jul 24, 20259.049.088.939.089.08-1.63%10,334
Jul 23, 20259.119.239.119.239.23-0.03%5,578
Jul 21, 20259.309.309.169.239.230.33%7,472
Jul 18, 20259.279.279.139.208.911.92%2,032
Jul 17, 20259.239.239.039.038.74-1.31%383
Jul 16, 20259.159.159.159.158.85-0.63%14,148
Jul 15, 20259.259.259.129.218.91-0.38%1,762
Jul 14, 20259.229.359.229.248.94-2.19%4,749
Jul 11, 20259.359.459.359.459.141.45%1,346
Jul 10, 20259.429.429.329.329.01-3.00%3,114