Enel SpA (VIE:ENEL)
Austria
· Delayed Price · Currency is EUR 8.88
-0.07 (-0.83%)
Last updated: Dec 3, 2025, 1:00 PM CET
Enel SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.79 | 8.79 | 8.76 | 8.76 | 8.76 | -0.66% | - |
| Dec 4, 2025 | 8.84 | 8.84 | 8.82 | 8.82 | 8.82 | -0.32% | - |
| Dec 3, 2025 | 8.97 | 8.97 | 8.84 | 8.84 | 8.84 | -1.22% | - |
| Dec 2, 2025 | 8.93 | 8.98 | 8.93 | 8.95 | 8.95 | 0.79% | - |
| Dec 1, 2025 | 8.92 | 8.92 | 8.88 | 8.88 | 8.88 | -0.27% | - |
| Nov 28, 2025 | 8.90 | 8.91 | 8.88 | 8.91 | 8.91 | 0.09% | - |
| Nov 27, 2025 | 8.87 | 8.90 | 8.87 | 8.90 | 8.90 | 0.75% | - |
| Nov 26, 2025 | 8.85 | 8.85 | 8.79 | 8.83 | 8.83 | 0.49% | - |
| Nov 25, 2025 | 8.83 | 8.83 | 8.78 | 8.79 | 8.79 | -0.53% | - |
| Nov 24, 2025 | 8.77 | 8.84 | 8.77 | 8.84 | 8.84 | 0.23% | - |
| Nov 21, 2025 | 8.87 | 8.87 | 8.82 | 8.82 | 8.82 | 0.43% | - |
| Nov 20, 2025 | 8.71 | 8.80 | 8.71 | 8.78 | 8.78 | 0.37% | - |
| Nov 19, 2025 | 8.90 | 8.90 | 8.75 | 8.75 | 8.75 | -3.04% | - |
| Nov 18, 2025 | 9.07 | 9.07 | 9.02 | 9.02 | 9.02 | -0.73% | - |
| Nov 17, 2025 | 8.98 | 9.09 | 8.97 | 9.09 | 9.09 | 1.43% | - |
| Nov 14, 2025 | 8.96 | 9.00 | 8.90 | 8.96 | 8.96 | - | - |
| Nov 13, 2025 | 8.97 | 8.97 | 8.96 | 8.96 | 8.96 | 0.31% | - |
| Nov 12, 2025 | 8.97 | 8.97 | 8.90 | 8.93 | 8.93 | -0.36% | - |
| Nov 11, 2025 | 8.94 | 8.96 | 8.90 | 8.96 | 8.96 | 0.83% | - |
| Nov 10, 2025 | 8.87 | 8.91 | 8.87 | 8.89 | 8.89 | 0.53% | - |
| Nov 7, 2025 | 8.90 | 8.90 | 8.84 | 8.84 | 8.84 | -0.54% | - |
| Nov 6, 2025 | 9.03 | 9.03 | 8.89 | 8.89 | 8.89 | -0.26% | - |
| Nov 5, 2025 | 8.93 | 8.93 | 8.91 | 8.91 | 8.91 | 0.16% | - |
| Nov 4, 2025 | 8.77 | 8.91 | 8.76 | 8.90 | 8.90 | 1.59% | 280 |
| Nov 3, 2025 | 8.78 | 8.78 | 8.76 | 8.76 | 8.76 | -0.32% | - |
| Oct 31, 2025 | 8.78 | 8.81 | 8.78 | 8.79 | 8.79 | 0.64% | - |
| Oct 30, 2025 | 8.77 | 8.77 | 8.68 | 8.73 | 8.73 | 0.52% | - |
| Oct 29, 2025 | 8.63 | 8.69 | 8.63 | 8.69 | 8.69 | 0.80% | - |
| Oct 28, 2025 | 8.60 | 8.62 | 8.56 | 8.62 | 8.62 | 0.76% | - |
| Oct 27, 2025 | 8.47 | 8.55 | 8.47 | 8.55 | 8.55 | 1.23% | - |
| Oct 24, 2025 | 8.58 | 8.58 | 8.43 | 8.45 | 8.45 | -0.83% | - |
| Oct 23, 2025 | 8.56 | 8.56 | 8.47 | 8.52 | 8.52 | 0.51% | - |
| Oct 22, 2025 | 8.60 | 8.60 | 8.48 | 8.48 | 8.48 | -1.32% | - |
| Oct 21, 2025 | 8.58 | 8.61 | 8.57 | 8.59 | 8.59 | -0.03% | - |
| Oct 20, 2025 | 8.60 | 8.60 | 8.55 | 8.59 | 8.59 | 0.82% | - |
| Oct 17, 2025 | 8.52 | 8.52 | 8.46 | 8.52 | 8.52 | 0.84% | - |
| Oct 16, 2025 | 8.48 | 8.48 | 8.45 | 8.45 | 8.45 | 0.92% | - |
| Oct 15, 2025 | 8.53 | 8.53 | 8.37 | 8.37 | 8.37 | -1.18% | - |
| Oct 14, 2025 | 8.37 | 8.47 | 8.37 | 8.47 | 8.47 | 1.95% | 615 |
| Oct 13, 2025 | 8.29 | 8.34 | 8.29 | 8.31 | 8.31 | -0.47% | - |
| Oct 10, 2025 | 8.38 | 8.38 | 8.35 | 8.35 | 8.35 | 0.60% | - |
| Oct 9, 2025 | 8.19 | 8.30 | 8.19 | 8.30 | 8.30 | 0.68% | 200 |
| Oct 8, 2025 | 8.23 | 8.25 | 8.20 | 8.25 | 8.25 | 1.53% | - |
| Oct 7, 2025 | 8.17 | 8.17 | 8.12 | 8.12 | 8.12 | -0.22% | - |
| Oct 6, 2025 | 8.17 | 8.17 | 8.14 | 8.14 | 8.14 | -0.63% | - |
| Oct 3, 2025 | 8.18 | 8.20 | 8.18 | 8.19 | 8.19 | 0.92% | - |
| Oct 2, 2025 | 8.18 | 8.18 | 8.11 | 8.12 | 8.12 | - | - |
| Oct 1, 2025 | 8.09 | 8.12 | 8.07 | 8.12 | 8.12 | 1.26% | - |
| Sep 30, 2025 | 7.98 | 8.02 | 7.95 | 8.02 | 8.02 | 0.89% | - |
| Sep 29, 2025 | 8.00 | 8.00 | 7.93 | 7.94 | 7.94 | -0.72% | - |
| Sep 26, 2025 | 7.94 | 8.00 | 7.94 | 8.00 | 8.00 | 0.15% | - |
| Sep 25, 2025 | 7.91 | 7.99 | 7.91 | 7.99 | 7.99 | 0.66% | - |
| Sep 24, 2025 | 7.90 | 7.94 | 7.89 | 7.94 | 7.94 | 0.75% | - |
| Sep 23, 2025 | 7.90 | 7.90 | 7.88 | 7.88 | 7.88 | 0.77% | - |
| Sep 22, 2025 | 7.77 | 7.83 | 7.77 | 7.82 | 7.82 | 0.97% | - |
| Sep 19, 2025 | 7.82 | 7.82 | 7.74 | 7.74 | 7.74 | -0.06% | - |
| Sep 18, 2025 | 7.82 | 7.82 | 7.75 | 7.75 | 7.75 | -0.86% | - |
| Sep 17, 2025 | 7.82 | 7.83 | 7.82 | 7.82 | 7.82 | -0.57% | - |
| Sep 16, 2025 | 7.91 | 7.91 | 7.86 | 7.86 | 7.86 | -0.48% | - |
| Sep 15, 2025 | 7.87 | 7.91 | 7.87 | 7.90 | 7.90 | 1.04% | - |
| Sep 12, 2025 | 7.84 | 7.86 | 7.82 | 7.82 | 7.82 | 0.06% | - |
| Sep 11, 2025 | 7.84 | 7.84 | 7.81 | 7.81 | 7.81 | 0.39% | - |
| Sep 10, 2025 | 7.78 | 7.79 | 7.78 | 7.78 | 7.78 | -0.06% | - |
| Sep 9, 2025 | 7.84 | 7.84 | 7.79 | 7.79 | 7.79 | -0.37% | - |
| Sep 8, 2025 | 7.86 | 7.86 | 7.82 | 7.82 | 7.82 | -0.36% | - |
| Sep 5, 2025 | 7.86 | 7.86 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Sep 4, 2025 | 7.83 | 7.90 | 7.83 | 7.90 | 7.90 | 1.30% | - |
| Sep 3, 2025 | 7.80 | 7.80 | 7.78 | 7.79 | 7.79 | -0.23% | - |
| Sep 2, 2025 | 7.90 | 7.90 | 7.81 | 7.81 | 7.81 | -0.77% | - |
| Sep 1, 2025 | 7.89 | 7.91 | 7.87 | 7.87 | 7.87 | -0.38% | - |
| Aug 29, 2025 | 7.97 | 7.97 | 7.90 | 7.90 | 7.90 | -0.77% | - |
| Aug 28, 2025 | 7.99 | 7.99 | 7.95 | 7.96 | 7.96 | -0.54% | - |
| Aug 27, 2025 | 8.04 | 8.04 | 8.01 | 8.01 | 8.01 | -0.79% | - |
| Aug 26, 2025 | 8.13 | 8.13 | 8.05 | 8.07 | 8.07 | 0.21% | - |
| Aug 25, 2025 | 8.08 | 8.09 | 8.05 | 8.05 | 8.05 | -1.02% | - |
| Aug 22, 2025 | 8.11 | 8.14 | 8.11 | 8.14 | 8.14 | 0.28% | - |
| Aug 21, 2025 | 8.12 | 8.12 | 8.09 | 8.11 | 8.11 | 0.37% | - |
| Aug 20, 2025 | 8.06 | 8.08 | 8.06 | 8.08 | 8.08 | 0.65% | - |
| Aug 19, 2025 | 8.01 | 8.23 | 8.01 | 8.03 | 8.03 | -0.07% | 2,600 |
| Aug 18, 2025 | 8.06 | 8.10 | 8.03 | 8.04 | 8.04 | 0.39% | - |
| Aug 15, 2025 | 8.01 | 8.01 | 7.97 | 8.01 | 8.01 | 0.76% | - |
| Aug 14, 2025 | 7.95 | 7.98 | 7.95 | 7.95 | 7.95 | -0.03% | - |
| Aug 13, 2025 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | 1.20% | - |
| Aug 12, 2025 | 7.80 | 7.89 | 7.80 | 7.86 | 7.86 | 0.58% | - |
| Aug 11, 2025 | 7.88 | 7.88 | 7.81 | 7.81 | 7.81 | -0.47% | - |
| Aug 8, 2025 | 7.81 | 7.86 | 7.81 | 7.85 | 7.85 | 1.58% | - |
| Aug 7, 2025 | 7.77 | 7.77 | 7.72 | 7.73 | 7.73 | -1.35% | - |
| Aug 6, 2025 | 7.80 | 7.83 | 7.80 | 7.83 | 7.83 | 0.37% | - |
| Aug 5, 2025 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | -0.70% | - |
| Aug 4, 2025 | 7.73 | 7.86 | 7.73 | 7.86 | 7.86 | 2.28% | - |
| Aug 1, 2025 | 7.59 | 7.68 | 7.50 | 7.68 | 7.68 | -0.04% | 280 |
| Jul 31, 2025 | 7.75 | 7.75 | 7.69 | 7.69 | 7.69 | -1.31% | - |
| Jul 30, 2025 | 7.69 | 7.79 | 7.67 | 7.79 | 7.79 | 1.09% | - |
| Jul 29, 2025 | 7.70 | 7.72 | 7.67 | 7.70 | 7.70 | -0.14% | 422 |
| Jul 28, 2025 | 7.72 | 7.73 | 7.71 | 7.71 | 7.71 | 0.17% | 1 |
| Jul 25, 2025 | 7.67 | 7.70 | 7.65 | 7.70 | 7.70 | 0.65% | - |
| Jul 24, 2025 | 7.82 | 7.82 | 7.65 | 7.65 | 7.65 | -1.65% | - |
| Jul 23, 2025 | 7.77 | 7.84 | 7.77 | 7.78 | 7.78 | -0.61% | - |
| Jul 22, 2025 | 7.77 | 7.83 | 7.77 | 7.83 | 7.83 | 2.14% | - |
| Jul 21, 2025 | 7.70 | 7.70 | 7.66 | 7.66 | 7.66 | -3.24% | - |