Skip to main content
Enel SpA (VIE:ENEL)
Austria flag Austria · Delayed Price · Currency is EUR
9.78
-0.05 (-0.49%)
Last updated: Apr 29, 2026, 11:00 AM CET

Enel SpA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20269.779.839.779.829.820.11%-
Apr 24, 20269.859.859.779.819.81-0.47%500
Apr 23, 20269.779.859.779.859.850.25%-
Apr 22, 20269.729.839.729.839.830.42%-
Apr 21, 20269.789.849.769.799.790.45%123
Apr 20, 20269.769.769.719.749.740.48%-
Apr 17, 20269.729.749.689.709.70-0.94%-
Apr 16, 20269.779.799.719.799.79-0.66%-
Apr 15, 20269.909.909.859.859.850.18%-
Apr 14, 20269.819.849.819.849.840.23%-
Apr 13, 20269.829.889.819.819.81-0.24%320
Apr 10, 20269.839.859.839.849.840.03%-
Apr 9, 202610.0010.009.839.839.830.24%-
Apr 8, 20269.949.949.819.819.810.34%-
Apr 7, 20269.779.829.779.789.782.26%-
Apr 2, 20269.599.619.559.569.56-0.86%-
Apr 1, 20269.689.689.649.649.642.10%-
Mar 31, 20269.449.489.429.459.451.15%-
Mar 30, 20269.199.349.199.349.341.95%-
Mar 27, 20269.229.229.079.169.16-0.34%-
Mar 26, 20269.249.249.179.199.19-1.09%-
Mar 25, 20269.299.349.289.299.291.22%150
Mar 24, 20269.209.239.189.189.18-0.79%-
Mar 23, 20269.109.278.999.259.250.33%-
Mar 20, 20269.519.519.229.229.22-2.94%-
Mar 19, 20269.519.519.509.509.50-0.43%-
Mar 18, 20269.889.889.549.549.54-3.99%-
Mar 17, 20269.739.959.739.949.94-0.36%-
Mar 16, 20269.559.989.559.989.981.59%653
Mar 13, 20269.469.829.469.829.823.38%-
Mar 12, 20269.549.549.369.509.500.59%-
Mar 11, 20269.549.549.439.449.44-1.50%-
Mar 10, 20269.619.619.589.599.592.11%-
Mar 9, 20269.129.399.129.399.390.42%-
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%-