Enel SpA (BIT:ENEL)
Italy · Delayed Price · Currency is EUR 7.88
-0.08 (-1.05%)
Aug 29, 2025, 5:37 PM CET
Enel SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.93 | 7.96 | 7.88 | 7.88 | 7.88 | -1.13% | 19,588,011 |
| Aug 28, 2025 | 7.97 | 8.01 | 7.94 | 7.97 | 7.97 | -0.13% | 14,891,369 |
| Aug 27, 2025 | 8.01 | 8.06 | 7.96 | 7.98 | 7.98 | -0.37% | 15,110,850 |
| Aug 26, 2025 | 8.07 | 8.08 | 8.01 | 8.01 | 8.01 | -0.74% | 22,020,957 |
| Aug 25, 2025 | 8.07 | 8.09 | 8.01 | 8.07 | 8.07 | -0.49% | 18,647,100 |
| Aug 22, 2025 | 8.09 | 8.19 | 8.09 | 8.11 | 8.11 | -0.25% | 13,884,044 |
| Aug 21, 2025 | 8.11 | 8.13 | 8.07 | 8.13 | 8.13 | 0.37% | 11,445,767 |
| Aug 20, 2025 | 8.06 | 8.11 | 8.04 | 8.10 | 8.10 | 0.75% | 15,679,255 |
| Aug 19, 2025 | 8.02 | 8.06 | 7.99 | 8.04 | 8.04 | 0.75% | 15,019,207 |
| Aug 18, 2025 | 8.03 | 8.10 | 7.98 | 7.98 | 7.98 | -0.50% | 15,252,281 |
| Aug 14, 2025 | 7.94 | 8.02 | 7.94 | 8.02 | 8.02 | 1.01% | 17,948,366 |
| Aug 13, 2025 | 7.89 | 7.96 | 7.87 | 7.94 | 7.94 | 1.28% | 18,708,406 |
| Aug 12, 2025 | 7.84 | 7.90 | 7.83 | 7.84 | 7.84 | 0.38% | 14,313,478 |
| Aug 11, 2025 | 7.80 | 7.85 | 7.79 | 7.81 | 7.81 | 0.39% | 11,056,123 |
| Aug 8, 2025 | 7.78 | 7.87 | 7.78 | 7.78 | 7.78 | 0.26% | 18,711,731 |
| Aug 7, 2025 | 7.73 | 7.77 | 7.69 | 7.76 | 7.76 | -0.64% | 23,230,364 |
| Aug 6, 2025 | 7.80 | 7.86 | 7.79 | 7.81 | 7.81 | 0.26% | 14,450,221 |
| Aug 5, 2025 | 7.88 | 7.90 | 7.78 | 7.79 | 7.79 | -0.76% | 20,100,264 |
| Aug 4, 2025 | 7.70 | 7.88 | 7.70 | 7.85 | 7.85 | 2.08% | 31,380,457 |
| Aug 1, 2025 | 7.62 | 7.76 | 7.58 | 7.69 | 7.69 | -0.52% | 36,003,356 |
| Jul 31, 2025 | 7.76 | 7.77 | 7.67 | 7.73 | 7.73 | -0.39% | 27,093,070 |
| Jul 30, 2025 | 7.72 | 7.76 | 7.66 | 7.76 | 7.76 | 1.04% | 17,434,748 |
| Jul 29, 2025 | 7.70 | 7.73 | 7.67 | 7.68 | 7.68 | -0.26% | 16,896,074 |
| Jul 28, 2025 | 7.75 | 7.76 | 7.68 | 7.70 | 7.70 | -0.26% | 15,427,202 |
| Jul 25, 2025 | 7.70 | 7.74 | 7.62 | 7.72 | 7.72 | 0.78% | 16,159,827 |
| Jul 24, 2025 | 7.74 | 7.76 | 7.63 | 7.66 | 7.66 | -0.91% | 23,944,627 |
| Jul 23, 2025 | 7.81 | 7.88 | 7.73 | 7.73 | 7.73 | -1.15% | 26,304,860 |
| Jul 22, 2025 | 7.75 | 7.83 | 7.74 | 7.82 | 7.82 | 1.43% | 19,659,775 |
| Jul 21, 2025 | 7.70 | 7.72 | 7.65 | 7.71 | 7.71 | -2.65% | 26,947,883 |
| Jul 18, 2025 | 7.92 | 7.99 | 7.89 | 7.92 | 7.67 | 0.38% | 20,786,394 |
| Jul 17, 2025 | 7.88 | 7.92 | 7.81 | 7.89 | 7.63 | 0.38% | 18,711,563 |
| Jul 16, 2025 | 7.90 | 7.95 | 7.86 | 7.86 | 7.61 | -0.51% | 20,844,074 |
| Jul 15, 2025 | 7.99 | 8.00 | 7.90 | 7.90 | 7.65 | -0.75% | 21,113,101 |
| Jul 14, 2025 | 7.97 | 7.99 | 7.93 | 7.96 | 7.70 | -0.38% | 18,729,392 |
| Jul 11, 2025 | 8.01 | 8.04 | 7.95 | 7.99 | 7.73 | -0.25% | 15,578,672 |
| Jul 10, 2025 | 8.15 | 8.18 | 7.99 | 8.01 | 7.76 | -1.35% | 22,562,166 |
| Jul 9, 2025 | 8.07 | 8.13 | 8.04 | 8.12 | 7.86 | 1.12% | 17,985,097 |
| Jul 8, 2025 | 8.07 | 8.11 | 8.01 | 8.03 | 7.78 | -0.74% | 18,794,670 |
| Jul 7, 2025 | 8.16 | 8.16 | 8.09 | 8.09 | 7.82 | -0.74% | 17,238,064 |
| Jul 4, 2025 | 8.20 | 8.21 | 8.13 | 8.15 | 7.88 | -0.12% | 12,708,905 |
| Jul 3, 2025 | 8.17 | 8.19 | 8.12 | 8.16 | 7.90 | -0.49% | 18,446,229 |
| Jul 2, 2025 | 8.28 | 8.29 | 8.19 | 8.20 | 7.94 | -0.49% | 20,767,646 |
| Jul 1, 2025 | 8.11 | 8.25 | 8.08 | 8.24 | 7.98 | 2.23% | 30,960,313 |
| Jun 30, 2025 | 8.13 | 8.13 | 8.05 | 8.06 | 7.80 | -0.12% | 18,895,192 |
| Jun 27, 2025 | 8.07 | 8.09 | 8.03 | 8.07 | 7.81 | 0.12% | 16,142,092 |
| Jun 26, 2025 | 8.09 | 8.09 | 8.01 | 8.06 | 7.80 | 0.25% | 15,549,372 |
| Jun 25, 2025 | 8.12 | 8.13 | 8.03 | 8.04 | 7.78 | -0.99% | 15,492,117 |
| Jun 24, 2025 | 8.10 | 8.14 | 8.04 | 8.12 | 7.86 | 0.37% | 19,314,393 |
| Jun 23, 2025 | 7.95 | 8.09 | 7.94 | 8.09 | 7.83 | 1.25% | 19,056,416 |
| Jun 20, 2025 | 7.94 | 8.03 | 7.93 | 7.99 | 7.74 | 0.50% | 34,195,446 |