Skip to main content
Enel SpA (VIE:ENEL)
Austria flag Austria · Delayed Price · Currency is EUR
9.39
+0.04 (0.42%)
At close: Mar 9, 2026

Enel SpA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.129.129.129.12--2.48%-
Mar 6, 20269.529.529.329.359.35-2.01%-
Mar 5, 20269.549.659.549.549.54-1.67%-
Mar 4, 20269.569.709.569.709.701.43%-
Mar 3, 20269.699.699.519.579.57-2.95%-
Mar 2, 202610.0810.089.869.869.86-3.78%-
Feb 27, 202610.1310.2410.1310.2410.240.73%-
Feb 26, 202610.0510.1710.0510.1710.172.50%60
Feb 25, 20269.869.929.869.929.921.20%-
Feb 24, 20269.689.869.689.809.801.09%1,700
Feb 23, 20269.379.709.379.709.707.46%1,700
Feb 20, 20268.929.078.929.039.031.75%-
Feb 19, 20269.019.018.878.878.87-5.61%-
Feb 18, 20269.329.409.329.409.401.20%-
Feb 17, 20269.229.409.229.299.292.62%-
Feb 16, 20269.129.139.059.059.05-2.19%-
Feb 13, 20269.599.599.259.259.25-3.16%-
Feb 12, 20269.749.749.319.559.55-1.28%-
Feb 11, 20269.629.689.629.689.681.73%-
Feb 10, 20269.479.519.479.519.511.34%-
Feb 9, 20269.439.439.359.399.39-1.40%-
Feb 6, 20269.489.529.489.529.521.37%-
Feb 5, 20269.499.499.399.399.39-1.90%-
Feb 4, 20269.449.579.449.579.572.52%-
Feb 3, 20269.329.379.329.349.34-0.95%-
Feb 2, 20269.319.449.319.439.430.75%-
Jan 30, 20269.309.369.269.369.360.58%-
Jan 29, 20269.259.309.259.309.301.75%-
Jan 28, 20269.229.229.149.149.14-0.54%-
Jan 27, 20269.099.199.099.199.190.93%-
Jan 26, 20269.079.119.049.119.111.48%-
Jan 23, 20268.999.008.988.988.98-1.05%-
Jan 22, 20268.979.078.979.079.072.53%-
Jan 21, 20268.928.928.858.858.85-0.79%-
Jan 20, 20269.019.018.898.928.92-2.32%-
Jan 19, 20269.209.209.099.139.13-2.07%-
Jan 16, 20269.319.329.319.329.090.24%-
Jan 15, 20269.309.359.309.309.070.44%50
Jan 14, 20269.279.369.229.269.031.01%-
Jan 13, 20269.309.309.179.178.94-1.20%-
Jan 12, 20269.259.299.219.289.050.14%550
Jan 9, 20269.289.289.249.269.04-0.40%-
Jan 8, 20269.379.379.239.309.070.23%-
Jan 7, 20269.299.369.269.289.051.02%200
Jan 6, 20269.149.229.109.198.961.58%-
Jan 5, 20268.999.118.999.048.820.56%-
Jan 2, 20268.879.028.878.998.771.97%-
Dec 30, 20258.808.828.808.828.600.09%-
Dec 29, 20258.778.818.778.818.590.74%-
Dec 23, 20258.728.758.728.758.530.40%-
Dec 22, 20258.688.718.648.718.50-0.30%-
Dec 19, 20258.648.748.648.748.521.51%-
Dec 18, 20258.648.648.618.618.39-0.24%-
Dec 17, 20258.748.748.638.638.42-1.99%-
Dec 16, 20258.878.928.808.808.59-0.68%-
Dec 15, 20258.798.868.798.868.641.84%-
Dec 12, 20258.758.758.708.708.49-0.19%-
Dec 11, 20258.668.728.668.728.500.59%-
Dec 10, 20258.708.708.678.678.46-0.60%-
Dec 9, 20258.838.838.728.728.51-0.31%-
Dec 8, 20258.838.838.758.758.53-0.10%350
Dec 5, 20258.798.798.768.768.54-0.66%-
Dec 4, 20258.848.848.828.828.60-0.32%-
Dec 3, 20258.978.978.848.848.62-1.22%-
Dec 2, 20258.938.988.938.958.730.79%-
Dec 1, 20258.928.928.888.888.66-0.27%-
Nov 28, 20258.908.918.888.918.690.09%-
Nov 27, 20258.878.908.878.908.680.75%-
Nov 26, 20258.858.858.798.838.610.49%-
Nov 25, 20258.838.838.788.798.57-0.53%-
Nov 24, 20258.778.848.778.848.620.23%-
Nov 21, 20258.878.878.828.828.600.43%-
Nov 20, 20258.718.808.718.788.560.37%-
Nov 19, 20258.908.908.758.758.53-3.04%-
Nov 18, 20259.079.079.029.028.80-0.73%-
Nov 17, 20258.989.098.979.098.861.43%-
Nov 14, 20258.969.008.908.968.74--
Nov 13, 20258.978.978.968.968.740.31%-
Nov 12, 20258.978.978.908.938.71-0.36%-
Nov 11, 20258.948.968.908.968.740.83%-
Nov 10, 20258.878.918.878.898.670.53%-
Nov 7, 20258.908.908.848.848.62-0.54%-
Nov 6, 20259.039.038.898.898.67-0.26%-
Nov 5, 20258.938.938.918.918.690.16%-
Nov 4, 20258.778.918.768.908.681.59%280
Nov 3, 20258.788.788.768.768.54-0.32%-
Oct 31, 20258.788.818.788.798.570.64%-
Oct 30, 20258.778.778.688.738.520.52%-
Oct 29, 20258.638.698.638.698.470.80%-
Oct 28, 20258.608.628.568.628.400.76%-
Oct 27, 20258.478.558.478.558.341.23%-
Oct 24, 20258.588.588.438.458.24-0.83%-
Oct 23, 20258.568.568.478.528.310.51%-
Oct 22, 20258.608.608.488.488.27-1.32%-
Oct 21, 20258.588.618.578.598.38-0.03%-
Oct 20, 20258.608.608.558.598.380.82%-
Oct 17, 20258.528.528.468.528.310.84%-
Oct 16, 20258.488.488.458.458.240.92%-
Oct 15, 20258.538.538.378.378.17-1.18%-
Oct 14, 20258.378.478.378.478.261.95%615