Enel Chile S.A. (ENIC)
NYSE: ENIC · Real-Time Price · USD
3.920
+0.110 (2.89%)
At close: Mar 9, 2026, 4:00 PM EDT
3.910
-0.010 (-0.26%)
After-hours: Mar 9, 2026, 4:00 PM EDT
Enel Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.74 | 3.88 | 3.70 | 3.91 | - | 2.62% | 303,031 |
| Mar 6, 2026 | 3.75 | 3.86 | 3.71 | 3.81 | 3.81 | -0.78% | 478,535 |
| Mar 5, 2026 | 3.85 | 3.87 | 3.78 | 3.84 | 3.84 | -2.54% | 458,149 |
| Mar 4, 2026 | 3.89 | 3.95 | 3.89 | 3.94 | 3.94 | 2.87% | 388,374 |
| Mar 3, 2026 | 3.82 | 3.87 | 3.68 | 3.83 | 3.83 | -6.81% | 936,398 |
| Mar 2, 2026 | 4.10 | 4.14 | 4.05 | 4.11 | 4.11 | -1.44% | 532,482 |
| Feb 27, 2026 | 4.28 | 4.29 | 4.12 | 4.17 | 4.17 | -2.80% | 596,964 |
| Feb 26, 2026 | 4.28 | 4.30 | 4.20 | 4.29 | 4.29 | 0.23% | 721,642 |
| Feb 25, 2026 | 4.33 | 4.36 | 4.26 | 4.28 | 4.28 | -0.47% | 630,387 |
| Feb 24, 2026 | 4.20 | 4.32 | 4.20 | 4.30 | 4.30 | 3.12% | 603,013 |
| Feb 23, 2026 | 4.16 | 4.20 | 4.15 | 4.17 | 4.17 | 0.24% | 594,092 |
| Feb 20, 2026 | 4.16 | 4.19 | 4.11 | 4.16 | 4.16 | -0.95% | 508,931 |
| Feb 19, 2026 | 4.07 | 4.20 | 4.07 | 4.20 | 4.20 | 2.19% | 856,289 |
| Feb 18, 2026 | 4.17 | 4.17 | 4.10 | 4.11 | 4.11 | -0.72% | 378,180 |
| Feb 17, 2026 | 4.17 | 4.22 | 3.91 | 4.14 | 4.14 | -1.90% | 682,856 |
| Feb 13, 2026 | 4.23 | 4.31 | 4.12 | 4.22 | 4.22 | -0.94% | 431,269 |
| Feb 12, 2026 | 4.36 | 4.36 | 4.23 | 4.26 | 4.26 | -2.29% | 414,194 |
| Feb 11, 2026 | 4.33 | 4.37 | 4.30 | 4.36 | 4.36 | 1.16% | 320,654 |
| Feb 10, 2026 | 4.34 | 4.36 | 4.26 | 4.31 | 4.31 | -1.82% | 560,488 |
| Feb 9, 2026 | 4.24 | 4.42 | 4.21 | 4.39 | 4.39 | 3.54% | 1,009,077 |
| Feb 6, 2026 | 4.29 | 4.29 | 4.20 | 4.24 | 4.24 | -0.47% | 511,793 |
| Feb 5, 2026 | 4.25 | 4.30 | 4.23 | 4.26 | 4.26 | -0.93% | 746,550 |
| Feb 4, 2026 | 4.37 | 4.39 | 4.25 | 4.30 | 4.30 | -0.92% | 791,758 |
| Feb 3, 2026 | 4.32 | 4.40 | 4.32 | 4.34 | 4.34 | - | 847,718 |
| Feb 2, 2026 | 4.31 | 4.38 | 4.31 | 4.34 | 4.34 | - | 378,897 |
| Jan 30, 2026 | 4.33 | 4.38 | 4.31 | 4.34 | 4.34 | -1.59% | 963,713 |
| Jan 29, 2026 | 4.46 | 4.48 | 4.32 | 4.41 | 4.41 | -0.23% | 673,345 |
| Jan 28, 2026 | 4.44 | 4.51 | 4.39 | 4.42 | 4.42 | -1.78% | 408,452 |
| Jan 27, 2026 | 4.45 | 4.51 | 4.44 | 4.50 | 4.50 | 1.12% | 936,958 |
| Jan 26, 2026 | 4.41 | 4.45 | 4.39 | 4.45 | 4.45 | 1.60% | 424,147 |
| Jan 23, 2026 | 4.42 | 4.42 | 4.32 | 4.38 | 4.38 | 0.23% | 400,707 |
| Jan 22, 2026 | 4.40 | 4.42 | 4.32 | 4.37 | 4.37 | 0.23% | 705,097 |
| Jan 21, 2026 | 4.35 | 4.39 | 4.31 | 4.36 | 4.36 | 1.63% | 392,864 |
| Jan 20, 2026 | 4.27 | 4.35 | 4.25 | 4.29 | 4.29 | -0.23% | 795,273 |
| Jan 16, 2026 | 4.25 | 4.31 | 4.19 | 4.30 | 4.30 | 0.23% | 316,472 |
| Jan 15, 2026 | 4.34 | 4.35 | 4.29 | 4.29 | 4.26 | -1.38% | 302,662 |
| Jan 14, 2026 | 4.31 | 4.36 | 4.28 | 4.35 | 4.31 | 0.69% | 934,765 |
| Jan 13, 2026 | 4.39 | 4.39 | 4.30 | 4.32 | 4.28 | -1.59% | 337,750 |
| Jan 12, 2026 | 4.30 | 4.41 | 4.30 | 4.39 | 4.35 | 3.29% | 651,021 |
| Jan 9, 2026 | 4.22 | 4.29 | 4.22 | 4.25 | 4.22 | 0.71% | 406,990 |
| Jan 8, 2026 | 4.19 | 4.22 | 4.15 | 4.22 | 4.19 | 1.20% | 233,329 |
| Jan 7, 2026 | 4.17 | 4.21 | 4.13 | 4.17 | 4.14 | -0.71% | 441,305 |
| Jan 6, 2026 | 4.21 | 4.31 | 4.17 | 4.20 | 4.17 | 1.94% | 556,850 |
| Jan 5, 2026 | 3.99 | 4.15 | 3.97 | 4.12 | 4.09 | 3.52% | 747,940 |
| Jan 2, 2026 | 4.06 | 4.06 | 3.95 | 3.98 | 3.95 | -1.00% | 1,822,357 |
| Dec 31, 2025 | 4.03 | 4.04 | 4.00 | 4.02 | 3.99 | - | 204,676 |
| Dec 30, 2025 | 3.98 | 4.05 | 3.95 | 4.02 | 3.99 | 1.77% | 778,413 |
| Dec 29, 2025 | 4.02 | 4.03 | 3.95 | 3.95 | 3.92 | -2.23% | 753,339 |
| Dec 26, 2025 | 4.03 | 4.05 | 3.98 | 4.04 | 4.01 | 0.50% | 157,721 |
| Dec 24, 2025 | 3.99 | 4.03 | 3.97 | 4.02 | 3.99 | 1.26% | 150,509 |
| Dec 23, 2025 | 3.97 | 4.00 | 3.95 | 3.97 | 3.94 | 0.51% | 382,534 |
| Dec 22, 2025 | 3.93 | 3.97 | 3.91 | 3.95 | 3.92 | 0.77% | 325,257 |
| Dec 19, 2025 | 3.96 | 3.98 | 3.91 | 3.92 | 3.89 | 0.26% | 542,500 |
| Dec 18, 2025 | 3.90 | 3.95 | 3.88 | 3.91 | 3.88 | 1.03% | 283,565 |
| Dec 17, 2025 | 3.93 | 3.94 | 3.85 | 3.87 | 3.84 | -1.28% | 450,137 |
| Dec 16, 2025 | 3.93 | 3.95 | 3.90 | 3.92 | 3.89 | -0.51% | 561,866 |
| Dec 15, 2025 | 4.03 | 4.05 | 3.92 | 3.94 | 3.91 | -1.75% | 325,660 |
| Dec 12, 2025 | 3.98 | 4.01 | 3.93 | 4.01 | 3.98 | 2.56% | 646,387 |
| Dec 11, 2025 | 3.81 | 3.91 | 3.81 | 3.91 | 3.88 | 2.36% | 482,319 |
| Dec 10, 2025 | 3.88 | 3.88 | 3.79 | 3.82 | 3.79 | -1.55% | 372,762 |
| Dec 9, 2025 | 3.84 | 3.90 | 3.84 | 3.88 | 3.85 | 1.31% | 351,847 |
| Dec 8, 2025 | 3.83 | 3.85 | 3.81 | 3.83 | 3.80 | -0.52% | 301,160 |
| Dec 5, 2025 | 3.90 | 3.95 | 3.83 | 3.85 | 3.82 | -1.03% | 564,947 |
| Dec 4, 2025 | 3.88 | 3.91 | 3.87 | 3.89 | 3.86 | 0.52% | 203,913 |
| Dec 3, 2025 | 3.87 | 3.90 | 3.84 | 3.87 | 3.84 | - | 343,948 |
| Dec 2, 2025 | 3.90 | 3.97 | 3.84 | 3.87 | 3.84 | 0.26% | 818,570 |
| Dec 1, 2025 | 3.89 | 3.89 | 3.83 | 3.86 | 3.83 | 0.26% | 540,729 |
| Nov 28, 2025 | 3.88 | 3.88 | 3.82 | 3.85 | 3.82 | 1.32% | 189,673 |
| Nov 26, 2025 | 3.80 | 3.84 | 3.78 | 3.80 | 3.77 | 0.80% | 279,460 |
| Nov 25, 2025 | 3.76 | 3.79 | 3.71 | 3.77 | 3.74 | 0.80% | 462,375 |
| Nov 24, 2025 | 3.74 | 3.77 | 3.70 | 3.74 | 3.71 | 0.81% | 960,759 |
| Nov 21, 2025 | 3.70 | 3.74 | 3.64 | 3.71 | 3.68 | - | 401,832 |
| Nov 20, 2025 | 3.81 | 3.85 | 3.71 | 3.71 | 3.68 | -2.62% | 351,149 |
| Nov 19, 2025 | 3.84 | 3.90 | 3.77 | 3.81 | 3.78 | -1.04% | 413,769 |
| Nov 18, 2025 | 3.83 | 3.87 | 3.78 | 3.85 | 3.82 | -0.26% | 689,867 |
| Nov 17, 2025 | 3.86 | 3.90 | 3.83 | 3.86 | 3.83 | 1.85% | 382,199 |
| Nov 14, 2025 | 3.86 | 3.87 | 3.79 | 3.79 | 3.76 | -2.82% | 404,718 |
| Nov 13, 2025 | 3.92 | 3.94 | 3.86 | 3.90 | 3.87 | -0.51% | 220,012 |
| Nov 12, 2025 | 3.93 | 4.01 | 3.91 | 3.92 | 3.89 | 1.03% | 814,408 |
| Nov 11, 2025 | 3.78 | 3.91 | 3.78 | 3.88 | 3.85 | 2.11% | 458,579 |
| Nov 10, 2025 | 3.89 | 3.89 | 3.77 | 3.80 | 3.77 | -1.04% | 641,572 |
| Nov 7, 2025 | 3.75 | 3.84 | 3.74 | 3.84 | 3.81 | 2.67% | 261,904 |
| Nov 6, 2025 | 3.80 | 3.81 | 3.71 | 3.74 | 3.71 | -0.80% | 726,185 |
| Nov 5, 2025 | 3.70 | 3.78 | 3.70 | 3.77 | 3.74 | 2.17% | 386,002 |
| Nov 4, 2025 | 3.86 | 3.86 | 3.69 | 3.69 | 3.66 | -5.63% | 700,994 |
| Nov 3, 2025 | 3.85 | 3.93 | 3.82 | 3.91 | 3.88 | 1.56% | 673,166 |
| Oct 31, 2025 | 3.85 | 3.89 | 3.83 | 3.85 | 3.82 | -0.52% | 362,185 |
| Oct 30, 2025 | 3.75 | 3.89 | 3.69 | 3.87 | 3.84 | 1.84% | 545,871 |
| Oct 29, 2025 | 3.62 | 3.84 | 3.62 | 3.80 | 3.77 | -0.52% | 613,074 |
| Oct 28, 2025 | 3.81 | 3.86 | 3.80 | 3.82 | 3.79 | - | 359,519 |
| Oct 27, 2025 | 3.89 | 3.90 | 3.81 | 3.82 | 3.79 | -1.29% | 258,094 |
| Oct 24, 2025 | 3.89 | 3.91 | 3.86 | 3.87 | 3.84 | - | 288,619 |
| Oct 23, 2025 | 3.84 | 3.89 | 3.84 | 3.87 | 3.84 | 0.78% | 924,432 |
| Oct 22, 2025 | 3.86 | 3.88 | 3.81 | 3.84 | 3.81 | -0.52% | 603,606 |
| Oct 21, 2025 | 3.90 | 3.92 | 3.84 | 3.86 | 3.83 | -1.03% | 316,515 |
| Oct 20, 2025 | 3.85 | 3.92 | 3.84 | 3.90 | 3.87 | 2.36% | 267,774 |
| Oct 17, 2025 | 3.79 | 3.86 | 3.76 | 3.81 | 3.78 | - | 432,576 |
| Oct 16, 2025 | 3.79 | 3.87 | 3.78 | 3.81 | 3.78 | 1.33% | 406,865 |
| Oct 15, 2025 | 3.76 | 3.84 | 3.74 | 3.76 | 3.73 | 0.80% | 491,991 |
| Oct 14, 2025 | 3.76 | 3.80 | 3.70 | 3.73 | 3.70 | -1.84% | 816,977 |