Enel SpA (ESOCF)
OTCMKTS
· Delayed Price · Currency is USD
11.81
+0.38 (3.29%)
Apr 28, 2026, 3:32 PM EST
Enel SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 12.05 | 12.05 | 11.44 | 11.44 | 11.44 | -1.06% | 3,508 |
| Apr 24, 2026 | 12.01 | 12.01 | 11.55 | 11.56 | 11.56 | -3.45% | 1,412 |
| Apr 23, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 4.27% | 303 |
| Apr 22, 2026 | 11.57 | 12.06 | 11.48 | 11.48 | 11.48 | -0.35% | 592 |
| Apr 21, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -3.69% | 225 |
| Apr 20, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -1.06% | 555 |
| Apr 17, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 2.92% | 4,118 |
| Apr 16, 2026 | 12.04 | 12.04 | 11.74 | 11.75 | 11.75 | -3.04% | 2,166 |
| Apr 15, 2026 | 12.18 | 12.18 | 12.12 | 12.12 | 12.12 | 1.15% | 1,227 |
| Apr 14, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 4.63% | 161 |
| Apr 13, 2026 | 11.43 | 11.45 | 11.43 | 11.45 | 11.45 | -5.49% | 744 |
| Apr 10, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.21% | 13,014 |
| Apr 9, 2026 | 12.09 | 12.09 | 12.08 | 12.09 | 12.09 | 5.13% | 792 |
| Apr 8, 2026 | 11.44 | 11.50 | 11.44 | 11.50 | 11.50 | -2.57% | 710 |
| Apr 6, 2026 | 11.16 | 11.80 | 11.16 | 11.80 | 11.80 | 1.40% | 1,042 |
| Apr 2, 2026 | 11.22 | 11.64 | 11.22 | 11.64 | 11.64 | 6.79% | 352,590 |
| Apr 1, 2026 | 11.79 | 11.79 | 10.90 | 10.90 | 10.90 | - | 1,032 |
| Mar 31, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.11% | 23,776 |
| Mar 30, 2026 | 10.79 | 10.79 | 10.78 | 10.78 | 10.78 | 0.47% | 992 |
| Mar 27, 2026 | 10.50 | 10.96 | 10.50 | 10.73 | 10.73 | -1.78% | 2,643 |
| Mar 26, 2026 | 10.88 | 10.93 | 10.88 | 10.93 | 10.93 | -0.59% | 4,903 |
| Mar 25, 2026 | 11.28 | 11.28 | 10.99 | 10.99 | 10.99 | -0.68% | 20,445 |
| Mar 24, 2026 | 10.85 | 11.30 | 10.47 | 11.07 | 11.07 | -1.47% | 8,786 |
| Mar 20, 2026 | 10.57 | 11.23 | 10.57 | 11.23 | 11.23 | 1.31% | 1,657 |
| Mar 19, 2026 | 11.38 | 11.38 | 10.84 | 11.09 | 11.09 | -4.85% | 121,961 |
| Mar 17, 2026 | 12.00 | 12.00 | 11.65 | 11.65 | 11.65 | 0.06% | 3,037 |
| Mar 16, 2026 | 11.67 | 11.67 | 11.23 | 11.64 | 11.64 | 0.69% | 1,423 |
| Mar 13, 2026 | 11.31 | 11.56 | 11.10 | 11.56 | 11.56 | 2.44% | 5,852 |
| Mar 12, 2026 | 10.95 | 11.29 | 10.94 | 11.29 | 11.29 | 3.10% | 6,059 |
| Mar 11, 2026 | 11.28 | 11.28 | 10.93 | 10.95 | 10.95 | -5.53% | 3,366 |
| Mar 10, 2026 | 11.43 | 11.63 | 11.42 | 11.59 | 11.59 | 7.56% | 18,742 |
| Mar 9, 2026 | 10.69 | 11.29 | 10.69 | 10.78 | 10.78 | -3.62% | 17,860 |
| 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 |