Enel SpA (BIT:ENEL)
Italy flag Italy · Delayed Price · Currency is EUR
7.81
+0.03 (0.39%)
Aug 11, 2025, 10:19 AM CET

Enel SpA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20257.787.877.787.787.780.26%18,711,731
Aug 7, 20257.737.777.697.767.76-0.64%23,230,364
Aug 6, 20257.807.867.797.817.810.26%14,450,221
Aug 5, 20257.887.907.787.797.79-0.76%20,100,264
Aug 4, 20257.707.887.707.857.852.08%31,380,457
Aug 1, 20257.627.767.587.697.69-0.52%36,003,356
Jul 31, 20257.767.777.677.737.73-0.39%27,093,070
Jul 30, 20257.727.767.667.767.761.04%17,434,748
Jul 29, 20257.707.737.677.687.68-0.26%16,896,074
Jul 28, 20257.757.767.687.707.70-0.26%15,427,202
Jul 25, 20257.707.747.627.727.720.78%16,159,827
Jul 24, 20257.747.767.637.667.66-0.91%23,944,627
Jul 23, 20257.817.887.737.737.73-1.15%26,304,860
Jul 22, 20257.757.837.747.827.821.43%19,659,775
Jul 21, 20257.707.727.657.717.71-2.65%26,947,883
Jul 18, 20257.927.997.897.927.670.38%20,786,394
Jul 17, 20257.887.927.817.897.630.38%18,711,563
Jul 16, 20257.907.957.867.867.61-0.51%20,844,074
Jul 15, 20257.998.007.907.907.65-0.75%21,113,101
Jul 14, 20257.977.997.937.967.70-0.38%18,729,392
Jul 11, 20258.018.047.957.997.73-0.25%15,578,672
Jul 10, 20258.158.187.998.017.76-1.35%22,562,166
Jul 9, 20258.078.138.048.127.861.12%17,985,097
Jul 8, 20258.078.118.018.037.78-0.74%18,794,670
Jul 7, 20258.168.168.098.097.82-0.74%17,238,064
Jul 4, 20258.208.218.138.157.88-0.12%12,708,905
Jul 3, 20258.178.198.128.167.90-0.49%18,446,229
Jul 2, 20258.288.298.198.207.94-0.49%20,767,646
Jul 1, 20258.118.258.088.247.982.23%30,960,313
Jun 30, 20258.138.138.058.067.80-0.12%18,895,192
Jun 27, 20258.078.098.038.077.810.12%16,142,092
Jun 26, 20258.098.098.018.067.800.25%15,549,372
Jun 25, 20258.128.138.038.047.78-0.99%15,492,117
Jun 24, 20258.108.148.048.127.860.37%19,314,393
Jun 23, 20257.958.097.948.097.831.25%19,056,416
Jun 20, 20257.948.037.937.997.740.50%34,195,446
Jun 19, 20257.957.967.907.957.69-0.13%12,429,909
Jun 18, 20257.988.017.947.967.70-0.13%12,583,441
Jun 17, 20257.947.977.907.977.71-0.25%18,080,318
Jun 16, 20257.987.997.937.997.730.13%18,496,690
Jun 13, 20258.038.037.927.987.73-0.62%20,928,365
Jun 12, 20257.968.037.948.037.770.75%16,460,517
Jun 11, 20257.947.977.877.977.720.13%16,380,022
Jun 10, 20257.987.997.947.967.700.25%15,023,922
Jun 9, 20258.048.047.917.947.68-1.12%19,731,369
Jun 6, 20258.008.078.008.037.770.25%16,244,769
Jun 5, 20258.048.067.988.017.76-0.87%17,231,913
Jun 4, 20258.108.108.018.087.820.12%14,848,811
Jun 3, 20258.108.118.058.077.81-0.12%16,591,690
Jun 2, 20258.078.118.038.087.82-0.12%13,837,188