Skip to main content
logo
Enel SpA (BIT:ENEL)
Italy flag Italy · Delayed Price · Currency is EUR
9.27
+0.07 (0.76%)
At close: Jan 7, 2026

Enel SpA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 20269.289.429.259.279.270.76%26,814,455
Jan 6, 20269.079.249.049.209.201.49%22,552,940
Jan 5, 20269.039.128.939.079.070.72%28,008,170
Jan 2, 20268.849.038.839.009.001.39%20,247,764
Dec 30, 20258.798.888.788.888.880.71%15,277,520
Dec 29, 20258.778.838.758.818.810.51%12,565,430
Dec 23, 20258.738.778.708.778.770.76%11,087,500
Dec 22, 20258.678.728.638.708.70-0.40%14,530,220
Dec 19, 20258.598.758.598.748.741.35%47,979,782
Dec 18, 20258.628.678.588.628.620.01%24,083,780
Dec 17, 20258.798.828.618.628.62-1.79%27,474,664
Dec 16, 20258.908.938.788.788.78-0.97%25,931,038
Dec 15, 20258.818.888.778.868.861.65%22,004,623
Dec 12, 20258.708.788.708.728.720.06%16,103,260
Dec 11, 20258.658.748.628.728.720.39%16,531,901
Dec 10, 20258.718.728.658.688.68-0.46%20,289,800
Dec 9, 20258.788.788.728.728.72-0.47%15,273,488
Dec 8, 20258.738.818.738.768.76-0.13%14,252,907
Dec 5, 20258.818.838.748.778.77-0.56%16,545,060
Dec 4, 20258.848.868.818.828.82-0.24%18,177,400
Dec 3, 20258.898.918.838.848.84-1.23%25,725,271
Dec 2, 20258.939.018.928.958.950.49%15,554,660
Dec 1, 20258.908.938.868.918.910.01%15,283,290
Nov 28, 20258.908.928.858.918.910.09%13,750,588
Nov 27, 20258.868.918.868.908.900.79%10,788,820
Nov 26, 20258.778.868.758.838.830.60%17,711,380
Nov 25, 20258.868.878.768.788.78-0.94%20,401,450
Nov 24, 20258.828.888.738.868.860.87%40,599,784
Nov 21, 20258.788.888.778.788.78-0.06%21,733,133
Nov 20, 20258.738.848.738.798.790.65%19,154,910
Nov 19, 20258.958.958.738.738.73-3.03%24,135,080
Nov 18, 20259.039.088.989.019.01-0.85%20,482,890
Nov 17, 20259.009.108.969.089.081.15%19,357,500
Nov 14, 20258.889.118.888.988.980.26%27,129,770
Nov 13, 20258.958.998.938.968.960.20%16,149,810
Nov 12, 20258.999.008.888.948.94-0.19%22,453,340
Nov 11, 20258.958.988.888.968.960.58%15,674,820
Nov 10, 20258.888.928.828.908.900.44%15,985,660
Nov 7, 20258.888.918.808.868.86-0.31%14,011,900
Nov 6, 20258.988.988.868.898.89-0.49%16,462,950
Nov 5, 20258.948.968.898.948.94-0.23%16,203,200
Nov 4, 20258.808.968.728.968.961.62%20,683,970
Nov 3, 20258.768.818.748.818.810.48%10,863,880
Oct 31, 20258.808.838.758.778.77-0.27%18,613,280
Oct 30, 20258.688.808.678.808.800.99%16,741,820
Oct 29, 20258.638.728.608.718.710.52%16,061,190
Oct 28, 20258.608.678.548.678.671.27%16,689,990
Oct 27, 20258.488.578.438.568.560.80%19,589,980
Oct 24, 20258.518.528.418.498.49-0.40%13,293,810
Oct 23, 20258.468.528.448.528.520.48%11,736,060