Enel Chile S.A. (ENIC)
NYSE: ENIC · Real-Time Price · USD
3.850
-0.040 (-1.03%)
Dec 5, 2025, 4:00 PM EST - Market closed
Enel Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.90 | 3.95 | 3.83 | 3.85 | 3.85 | -1.03% | 553,904 |
| Dec 4, 2025 | 3.88 | 3.91 | 3.87 | 3.89 | 3.89 | 0.52% | 203,766 |
| Dec 3, 2025 | 3.87 | 3.90 | 3.84 | 3.87 | 3.87 | - | 343,948 |
| Dec 2, 2025 | 3.90 | 3.97 | 3.84 | 3.87 | 3.87 | 0.26% | 802,866 |
| Dec 1, 2025 | 3.89 | 3.89 | 3.83 | 3.86 | 3.86 | 0.26% | 540,679 |
| Nov 28, 2025 | 3.88 | 3.88 | 3.82 | 3.85 | 3.85 | 1.32% | 188,301 |
| Nov 26, 2025 | 3.80 | 3.84 | 3.78 | 3.80 | 3.80 | 0.80% | 279,445 |
| Nov 25, 2025 | 3.76 | 3.79 | 3.71 | 3.77 | 3.77 | 0.80% | 462,372 |
| Nov 24, 2025 | 3.74 | 3.77 | 3.70 | 3.74 | 3.74 | 0.81% | 947,373 |
| Nov 21, 2025 | 3.70 | 3.74 | 3.64 | 3.71 | 3.71 | - | 401,831 |
| Nov 20, 2025 | 3.81 | 3.85 | 3.71 | 3.71 | 3.71 | -2.62% | 351,149 |
| Nov 19, 2025 | 3.84 | 3.90 | 3.77 | 3.81 | 3.81 | -1.04% | 413,769 |
| Nov 18, 2025 | 3.83 | 3.87 | 3.78 | 3.85 | 3.85 | -0.26% | 689,867 |
| Nov 17, 2025 | 3.86 | 3.90 | 3.83 | 3.86 | 3.86 | 1.85% | 382,199 |
| Nov 14, 2025 | 3.86 | 3.87 | 3.79 | 3.79 | 3.79 | -2.82% | 404,718 |
| Nov 13, 2025 | 3.92 | 3.94 | 3.86 | 3.90 | 3.90 | -0.51% | 220,012 |
| Nov 12, 2025 | 3.93 | 4.01 | 3.91 | 3.92 | 3.92 | 1.03% | 814,408 |
| Nov 11, 2025 | 3.78 | 3.91 | 3.78 | 3.88 | 3.88 | 2.11% | 458,579 |
| Nov 10, 2025 | 3.89 | 3.89 | 3.77 | 3.80 | 3.80 | -1.04% | 641,572 |
| Nov 7, 2025 | 3.75 | 3.84 | 3.74 | 3.84 | 3.84 | 2.67% | 261,904 |
| Nov 6, 2025 | 3.80 | 3.81 | 3.71 | 3.74 | 3.74 | -0.80% | 726,185 |
| Nov 5, 2025 | 3.70 | 3.78 | 3.70 | 3.77 | 3.77 | 2.17% | 386,002 |
| Nov 4, 2025 | 3.86 | 3.86 | 3.69 | 3.69 | 3.69 | -5.63% | 700,994 |
| Nov 3, 2025 | 3.85 | 3.93 | 3.82 | 3.91 | 3.91 | 1.56% | 673,166 |
| Oct 31, 2025 | 3.85 | 3.89 | 3.83 | 3.85 | 3.85 | -0.52% | 362,185 |
| Oct 30, 2025 | 3.75 | 3.89 | 3.69 | 3.87 | 3.87 | 1.84% | 545,871 |
| Oct 29, 2025 | 3.62 | 3.84 | 3.62 | 3.80 | 3.80 | -0.52% | 613,074 |
| Oct 28, 2025 | 3.81 | 3.86 | 3.80 | 3.82 | 3.82 | - | 359,519 |
| Oct 27, 2025 | 3.89 | 3.90 | 3.81 | 3.82 | 3.82 | -1.29% | 258,094 |
| Oct 24, 2025 | 3.89 | 3.91 | 3.86 | 3.87 | 3.87 | - | 288,619 |
| Oct 23, 2025 | 3.84 | 3.89 | 3.84 | 3.87 | 3.87 | 0.78% | 924,432 |
| Oct 22, 2025 | 3.86 | 3.88 | 3.81 | 3.84 | 3.84 | -0.52% | 603,606 |
| Oct 21, 2025 | 3.90 | 3.92 | 3.84 | 3.86 | 3.86 | -1.03% | 316,515 |
| Oct 20, 2025 | 3.85 | 3.92 | 3.84 | 3.90 | 3.90 | 2.36% | 267,774 |
| Oct 17, 2025 | 3.79 | 3.86 | 3.76 | 3.81 | 3.81 | - | 432,576 |
| Oct 16, 2025 | 3.79 | 3.87 | 3.78 | 3.81 | 3.81 | 1.33% | 406,865 |
| Oct 15, 2025 | 3.76 | 3.84 | 3.74 | 3.76 | 3.76 | 0.80% | 491,991 |
| Oct 14, 2025 | 3.76 | 3.80 | 3.70 | 3.73 | 3.73 | -1.84% | 816,977 |
| Oct 13, 2025 | 3.78 | 3.81 | 3.73 | 3.80 | 3.80 | 1.33% | 451,163 |
| Oct 10, 2025 | 3.81 | 3.81 | 3.72 | 3.75 | 3.75 | -1.83% | 353,793 |
| Oct 9, 2025 | 3.88 | 3.90 | 3.78 | 3.82 | 3.82 | -1.29% | 318,064 |
| Oct 8, 2025 | 3.80 | 3.88 | 3.80 | 3.87 | 3.87 | 1.84% | 351,433 |
| Oct 7, 2025 | 3.80 | 3.86 | 3.77 | 3.80 | 3.80 | 0.26% | 387,831 |
| Oct 6, 2025 | 3.96 | 3.96 | 3.76 | 3.79 | 3.79 | -0.52% | 273,896 |
| Oct 3, 2025 | 3.82 | 3.89 | 3.80 | 3.81 | 3.81 | -0.26% | 192,266 |
| Oct 2, 2025 | 3.90 | 3.91 | 3.82 | 3.82 | 3.82 | -1.55% | 382,827 |
| Oct 1, 2025 | 3.90 | 3.93 | 3.87 | 3.88 | 3.88 | -0.26% | 272,269 |
| Sep 30, 2025 | 3.88 | 3.91 | 3.83 | 3.89 | 3.89 | 0.78% | 230,876 |
| Sep 29, 2025 | 3.88 | 3.89 | 3.83 | 3.86 | 3.86 | 0.52% | 517,772 |
| Sep 26, 2025 | 3.84 | 3.85 | 3.79 | 3.84 | 3.84 | - | 232,441 |
| Sep 25, 2025 | 3.86 | 3.90 | 3.84 | 3.84 | 3.84 | -0.78% | 276,172 |
| Sep 24, 2025 | 3.87 | 3.93 | 3.86 | 3.87 | 3.87 | - | 427,433 |
| Sep 23, 2025 | 3.84 | 3.93 | 3.82 | 3.87 | 3.87 | 0.78% | 490,937 |
| Sep 22, 2025 | 3.80 | 3.86 | 3.79 | 3.84 | 3.84 | 1.05% | 374,807 |
| Sep 19, 2025 | 3.79 | 3.82 | 3.77 | 3.80 | 3.80 | 0.80% | 365,980 |
| Sep 18, 2025 | 3.83 | 3.84 | 3.77 | 3.77 | 3.77 | -2.08% | 192,328 |
| Sep 17, 2025 | 3.81 | 3.87 | 3.80 | 3.85 | 3.85 | 1.05% | 1,026,409 |
| Sep 16, 2025 | 3.83 | 3.86 | 3.80 | 3.81 | 3.81 | -1.04% | 359,528 |
| Sep 15, 2025 | 3.79 | 3.89 | 3.74 | 3.85 | 3.85 | 2.39% | 1,307,149 |
| Sep 12, 2025 | 3.74 | 3.76 | 3.70 | 3.76 | 3.76 | 0.53% | 719,819 |
| Sep 11, 2025 | 3.64 | 3.75 | 3.63 | 3.74 | 3.74 | 3.03% | 495,498 |
| Sep 10, 2025 | 3.66 | 3.66 | 3.59 | 3.63 | 3.63 | -0.27% | 310,368 |
| Sep 9, 2025 | 3.60 | 3.65 | 3.60 | 3.64 | 3.64 | 1.68% | 834,239 |
| Sep 8, 2025 | 3.70 | 3.70 | 3.56 | 3.58 | 3.58 | -3.24% | 1,013,511 |
| Sep 5, 2025 | 3.66 | 3.71 | 3.63 | 3.70 | 3.70 | 2.49% | 591,935 |
| Sep 4, 2025 | 3.60 | 3.62 | 3.54 | 3.61 | 3.61 | - | 283,616 |
| Sep 3, 2025 | 3.50 | 3.63 | 3.50 | 3.61 | 3.61 | 3.14% | 688,758 |
| Sep 2, 2025 | 3.45 | 3.51 | 3.44 | 3.50 | 3.50 | 0.29% | 415,817 |
| Aug 29, 2025 | 3.51 | 3.53 | 3.46 | 3.49 | 3.49 | -0.57% | 592,803 |
| Aug 28, 2025 | 3.49 | 3.53 | 3.47 | 3.51 | 3.51 | 1.15% | 549,645 |
| Aug 27, 2025 | 3.49 | 3.49 | 3.41 | 3.47 | 3.47 | -1.14% | 738,580 |
| Aug 26, 2025 | 3.45 | 3.51 | 3.40 | 3.51 | 3.51 | 1.45% | 786,511 |
| Aug 25, 2025 | 3.48 | 3.51 | 3.45 | 3.46 | 3.46 | -0.57% | 256,423 |
| Aug 22, 2025 | 3.38 | 3.49 | 3.35 | 3.48 | 3.48 | 2.96% | 701,674 |
| Aug 21, 2025 | 3.37 | 3.39 | 3.34 | 3.38 | 3.38 | -0.29% | 187,458 |
| Aug 20, 2025 | 3.39 | 3.40 | 3.38 | 3.39 | 3.39 | 0.30% | 305,570 |
| Aug 19, 2025 | 3.39 | 3.40 | 3.35 | 3.38 | 3.38 | -0.29% | 206,763 |
| Aug 18, 2025 | 3.40 | 3.42 | 3.38 | 3.39 | 3.39 | - | 442,521 |
| Aug 15, 2025 | 3.40 | 3.41 | 3.38 | 3.39 | 3.39 | 0.30% | 284,729 |
| Aug 14, 2025 | 3.37 | 3.41 | 3.35 | 3.38 | 3.38 | -0.59% | 423,864 |
| Aug 13, 2025 | 3.30 | 3.41 | 3.28 | 3.40 | 3.40 | 3.03% | 539,121 |
| Aug 12, 2025 | 3.27 | 3.30 | 3.24 | 3.30 | 3.30 | 1.54% | 391,577 |
| Aug 11, 2025 | 3.26 | 3.31 | 3.24 | 3.25 | 3.25 | -1.22% | 214,571 |
| Aug 8, 2025 | 3.32 | 3.35 | 3.28 | 3.29 | 3.29 | -0.60% | 410,003 |
| Aug 7, 2025 | 3.32 | 3.34 | 3.29 | 3.31 | 3.31 | 0.91% | 471,168 |
| Aug 6, 2025 | 3.29 | 3.30 | 3.27 | 3.28 | 3.28 | - | 823,688 |
| Aug 5, 2025 | 3.23 | 3.30 | 3.22 | 3.28 | 3.28 | 2.18% | 844,868 |
| Aug 4, 2025 | 3.22 | 3.27 | 3.20 | 3.21 | 3.21 | 0.94% | 638,503 |
| Aug 1, 2025 | 3.17 | 3.22 | 3.14 | 3.18 | 3.18 | - | 493,874 |
| Jul 31, 2025 | 3.13 | 3.20 | 3.12 | 3.18 | 3.18 | 1.92% | 922,906 |
| Jul 30, 2025 | 3.13 | 3.18 | 3.10 | 3.12 | 3.12 | -0.95% | 536,974 |
| Jul 29, 2025 | 3.19 | 3.19 | 3.13 | 3.15 | 3.15 | -0.94% | 662,812 |
| Jul 28, 2025 | 3.25 | 3.25 | 3.17 | 3.18 | 3.18 | -2.45% | 647,915 |
| Jul 25, 2025 | 3.30 | 3.33 | 3.26 | 3.26 | 3.26 | -0.91% | 293,505 |
| Jul 24, 2025 | 3.26 | 3.31 | 3.26 | 3.29 | 3.29 | 0.61% | 1,042,125 |
| Jul 23, 2025 | 3.32 | 3.33 | 3.27 | 3.27 | 3.27 | -1.51% | 736,003 |
| Jul 22, 2025 | 3.34 | 3.39 | 3.31 | 3.32 | 3.32 | -1.48% | 427,282 |
| Jul 21, 2025 | 3.43 | 3.45 | 3.36 | 3.37 | 3.37 | -0.30% | 462,285 |
| Jul 18, 2025 | 3.33 | 3.39 | 3.32 | 3.38 | 3.38 | 0.60% | 1,128,026 |
| Jul 17, 2025 | 3.33 | 3.40 | 3.33 | 3.36 | 3.36 | 0.90% | 629,142 |