Enel SpA (ESOCF)
OTCMKTS
· Delayed Price · Currency is USD
11.18
-0.24 (-2.10%)
At close: Mar 6, 2026
Enel SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.60 | 11.60 | 10.88 | 11.18 | 11.18 | -2.10% | 9,427 |
| Mar 5, 2026 | 11.68 | 11.68 | 11.42 | 11.42 | 11.42 | -1.53% | 3,596 |
| Mar 4, 2026 | 11.59 | 11.60 | 11.59 | 11.60 | 11.60 | 2.64% | 11,615 |
| Mar 3, 2026 | 11.63 | 11.63 | 11.30 | 11.30 | 11.30 | -4.36% | 5,200 |
| Mar 2, 2026 | 12.14 | 12.14 | 11.44 | 11.82 | 11.82 | -3.88% | 6,284 |
| Feb 27, 2026 | 12.51 | 12.51 | 11.93 | 12.29 | 12.29 | 2.71% | 2,075 |
| Feb 26, 2026 | 11.94 | 12.45 | 11.94 | 11.97 | 11.97 | 1.99% | 8,640 |
| Feb 25, 2026 | 12.08 | 12.08 | 11.73 | 11.73 | 11.73 | 1.16% | 63,497 |
| Feb 24, 2026 | 12.06 | 12.06 | 11.60 | 11.60 | 11.60 | -3.72% | 985 |
| Feb 23, 2026 | 11.24 | 12.35 | 11.24 | 12.05 | 12.05 | 8.30% | 4,839 |
| Feb 20, 2026 | 10.69 | 11.13 | 10.68 | 11.13 | 11.13 | 4.23% | 397 |
| Feb 19, 2026 | 10.82 | 10.91 | 10.67 | 10.67 | 10.67 | -5.63% | 5,314 |
| Feb 18, 2026 | 11.59 | 11.59 | 11.31 | 11.31 | 11.31 | -1.16% | 3,528 |
| Feb 17, 2026 | 11.44 | 11.44 | 11.23 | 11.44 | 11.44 | - | 8,681 |
| Feb 13, 2026 | 10.80 | 11.65 | 10.80 | 11.44 | 11.44 | -1.93% | 18,592 |
| Feb 12, 2026 | 11.33 | 11.68 | 11.33 | 11.67 | 11.67 | -1.41% | 2,013 |
| Feb 11, 2026 | 12.02 | 12.02 | 11.71 | 11.84 | 11.84 | -0.21% | 13,707 |
| Feb 10, 2026 | 11.86 | 11.86 | 11.39 | 11.86 | 11.86 | 0.51% | 1,081 |
| Feb 9, 2026 | 11.80 | 12.05 | 11.32 | 11.80 | 11.80 | -0.19% | 12,372 |
| Feb 6, 2026 | 11.95 | 11.95 | 11.00 | 11.82 | 11.82 | 1.09% | 2,902 |
| Feb 5, 2026 | 11.22 | 11.70 | 11.22 | 11.70 | 11.70 | -0.68% | 524 |
| Feb 4, 2026 | 11.25 | 12.05 | 11.25 | 11.78 | 11.78 | 5.44% | 6,101 |
| Feb 3, 2026 | 11.16 | 11.17 | 11.00 | 11.17 | 11.17 | 3.12% | 1,470 |
| Feb 2, 2026 | 10.94 | 11.14 | 10.83 | 10.83 | 10.83 | -2.48% | 7,929 |
| Jan 30, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.47% | 36,765 |
| Jan 29, 2026 | 11.14 | 11.16 | 10.93 | 11.16 | 11.16 | 1.36% | 7,578 |
| Jan 28, 2026 | 11.05 | 11.25 | 11.01 | 11.01 | 11.01 | -0.38% | 9,269 |
| Jan 27, 2026 | 11.00 | 11.05 | 11.00 | 11.05 | 11.05 | 0.96% | 10,541 |
| Jan 26, 2026 | 10.85 | 10.95 | 10.73 | 10.95 | 10.95 | 0.97% | 2,717 |
| Jan 23, 2026 | 10.88 | 10.94 | 10.62 | 10.84 | 10.84 | -0.90% | 6,506 |
| Jan 22, 2026 | 10.59 | 10.94 | 10.58 | 10.94 | 10.94 | 2.05% | 2,460 |
| Jan 21, 2026 | 10.72 | 10.72 | 10.35 | 10.72 | 10.72 | 1.83% | 23,240 |
| Jan 20, 2026 | 11.22 | 11.22 | 10.27 | 10.53 | 10.53 | -4.21% | 28,100 |
| Jan 16, 2026 | 10.64 | 11.06 | 10.64 | 10.99 | 10.72 | 2.74% | 8,658 |
| Jan 15, 2026 | 10.60 | 10.77 | 10.60 | 10.70 | 10.44 | -0.87% | 64,875 |
| Jan 14, 2026 | 11.10 | 11.10 | 10.61 | 10.79 | 10.53 | 3.94% | 3,877 |
| Jan 13, 2026 | 11.06 | 11.09 | 10.38 | 10.38 | 10.13 | -4.16% | 1,826 |
| Jan 12, 2026 | 10.70 | 11.09 | 10.70 | 10.83 | 10.57 | -0.03% | 4,710 |
| Jan 9, 2026 | 10.96 | 10.96 | 10.71 | 10.83 | 10.57 | -1.77% | 1,202 |
| Jan 8, 2026 | 11.00 | 11.28 | 10.70 | 11.03 | 10.76 | -0.20% | 8,442 |
| Jan 7, 2026 | 11.12 | 11.12 | 10.80 | 11.05 | 10.78 | 3.22% | 3,162 |
| Jan 6, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.45 | -1.65% | 278 |
| Jan 5, 2026 | 11.13 | 11.14 | 10.89 | 10.89 | 10.62 | 4.63% | 6,138 |
| Jan 2, 2026 | 10.46 | 10.49 | 10.24 | 10.40 | 10.15 | 0.90% | 3,109 |
| Dec 31, 2025 | 10.34 | 10.34 | 10.31 | 10.31 | 10.06 | 0.54% | 275 |
| Dec 30, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.01 | -1.96% | 673 |
| Dec 29, 2025 | 10.38 | 10.46 | 10.22 | 10.46 | 10.21 | 4.81% | 38,820 |
| Dec 26, 2025 | 9.85 | 10.30 | 9.85 | 9.98 | 9.74 | -3.39% | 3,323 |
| Dec 24, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.08 | 1.22% | 697 |
| Dec 23, 2025 | 10.19 | 10.21 | 10.19 | 10.21 | 9.96 | -0.39% | 2,676 |
| Dec 22, 2025 | 10.32 | 10.32 | 10.03 | 10.25 | 10.00 | -2.10% | 1,871 |
| Dec 19, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.21 | -1.35% | 549 |
| Dec 18, 2025 | 10.62 | 10.62 | 10.61 | 10.61 | 10.35 | 5.03% | 1,610 |
| Dec 17, 2025 | 10.26 | 10.58 | 9.96 | 10.10 | 9.85 | -2.68% | 31,821 |
| Dec 16, 2025 | 10.89 | 10.89 | 10.38 | 10.38 | 10.13 | -1.28% | 1,752 |
| Dec 15, 2025 | 10.59 | 10.84 | 10.51 | 10.51 | 10.26 | -1.64% | 2,963 |
| Dec 12, 2025 | 10.26 | 10.69 | 10.26 | 10.69 | 10.43 | 1.40% | 832 |
| Dec 11, 2025 | 10.20 | 10.54 | 10.18 | 10.54 | 10.28 | 2.20% | 1,671 |
| Dec 10, 2025 | 10.31 | 10.31 | 10.14 | 10.31 | 10.06 | -0.84% | 1,578 |
| Dec 9, 2025 | 10.39 | 10.40 | 10.18 | 10.40 | 10.15 | -2.74% | 2,511 |
| Dec 8, 2025 | 10.35 | 10.69 | 10.06 | 10.69 | 10.43 | 4.19% | 2,155 |
| Dec 5, 2025 | 10.73 | 10.73 | 10.26 | 10.26 | 10.01 | 1.92% | 7,033 |
| Dec 4, 2025 | 10.06 | 10.39 | 10.06 | 10.07 | 9.83 | -3.27% | 3,142 |
| Dec 3, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.16 | 1.36% | 427 |
| Dec 2, 2025 | 10.51 | 10.51 | 10.27 | 10.27 | 10.02 | -3.16% | 4,619 |
| Dec 1, 2025 | 10.30 | 10.61 | 10.30 | 10.61 | 10.35 | 2.27% | 715 |
| Nov 28, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.12 | -3.65% | 532 |
| Nov 26, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.50 | 1.06% | 15,288 |
| Nov 25, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.39 | 3.90% | 685 |
| Nov 24, 2025 | 10.50 | 10.50 | 10.25 | 10.25 | 10.00 | -3.42% | 4,972 |
| Nov 21, 2025 | 10.29 | 10.76 | 10.29 | 10.61 | 10.35 | -1.50% | 3,045 |
| Nov 20, 2025 | 10.39 | 10.78 | 10.39 | 10.78 | 10.51 | 3.98% | 1,625 |
| Nov 19, 2025 | 10.49 | 10.78 | 10.36 | 10.36 | 10.11 | -3.51% | 12,022 |
| Nov 18, 2025 | 10.75 | 10.98 | 10.74 | 10.74 | 10.48 | 2.29% | 10,231 |
| Nov 17, 2025 | 10.29 | 11.15 | 10.29 | 10.50 | 10.25 | -3.18% | 3,845 |
| Nov 14, 2025 | 10.17 | 10.85 | 10.17 | 10.85 | 10.58 | 5.91% | 845 |
| Nov 13, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 9.99 | -0.42% | 1,163 |
| Nov 12, 2025 | 10.35 | 10.36 | 10.28 | 10.28 | 10.03 | -1.08% | 2,645 |
| Nov 11, 2025 | 10.44 | 10.47 | 10.37 | 10.40 | 10.14 | 0.39% | 6,259 |
| Nov 10, 2025 | 10.28 | 10.45 | 10.21 | 10.36 | 10.10 | 0.21% | 6,587 |
| Nov 7, 2025 | 10.32 | 10.33 | 10.32 | 10.33 | 10.08 | -0.16% | 1,386 |
| Nov 6, 2025 | 10.15 | 10.35 | 10.15 | 10.35 | 10.10 | 1.12% | 1,773 |
| Nov 5, 2025 | 10.28 | 10.28 | 10.24 | 10.24 | 9.99 | -0.10% | 716 |
| Nov 4, 2025 | 10.14 | 10.25 | 10.14 | 10.25 | 10.00 | 1.44% | 563 |
| Nov 3, 2025 | 10.11 | 10.12 | 10.10 | 10.10 | 9.85 | -0.74% | 2,207 |
| Oct 31, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 9.93 | -0.54% | 5,488 |
| Oct 30, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 9.98 | 3.33% | 4,447 |
| Oct 29, 2025 | 10.15 | 10.22 | 9.90 | 9.90 | 9.66 | -2.49% | 3,678 |
| Oct 28, 2025 | 9.95 | 10.15 | 9.95 | 10.15 | 9.91 | 2.63% | 12,915 |
| Oct 27, 2025 | 9.96 | 10.04 | 9.89 | 9.89 | 9.65 | -0.27% | 2,307 |
| Oct 24, 2025 | 9.87 | 9.92 | 9.87 | 9.92 | 9.68 | -0.55% | 1,840 |
| Oct 23, 2025 | 9.91 | 9.98 | 9.84 | 9.98 | 9.73 | 0.93% | 1,207 |
| Oct 22, 2025 | 9.84 | 9.88 | 9.84 | 9.88 | 9.64 | -1.15% | 351,302 |
| Oct 21, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.75 | 1.27% | 1,795 |
| Oct 20, 2025 | 10.10 | 10.10 | 9.87 | 9.87 | 9.63 | -0.65% | 2,539 |
| Oct 17, 2025 | 9.91 | 10.05 | 9.91 | 9.94 | 9.70 | 1.82% | 5,033 |
| Oct 16, 2025 | 9.99 | 10.04 | 9.76 | 9.76 | 9.52 | 0.07% | 3,482 |
| Oct 15, 2025 | 9.81 | 9.86 | 9.75 | 9.75 | 9.52 | -0.68% | 2,823 |
| Oct 14, 2025 | 9.89 | 9.91 | 9.75 | 9.82 | 9.58 | 2.21% | 3,192 |
| Oct 13, 2025 | 9.64 | 9.73 | 9.61 | 9.61 | 9.37 | -1.13% | 3,757 |