Enel SpA (BIT:ENEL)
Italy · Delayed Price · Currency is EUR 9.71
+0.22 (2.36%)
At close: Mar 13, 2026
Enel SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 9.44 | 9.85 | 9.43 | 9.71 | 9.71 | 2.36% | 27,032,640 |
| Mar 12, 2026 | 9.45 | 9.54 | 9.33 | 9.49 | 9.49 | 0.32% | 20,594,884 |
| Mar 11, 2026 | 9.53 | 9.54 | 9.39 | 9.46 | 9.46 | -1.51% | 19,200,493 |
| Mar 10, 2026 | 9.55 | 9.65 | 9.51 | 9.60 | 9.60 | 2.25% | 23,057,980 |
| Mar 9, 2026 | 9.20 | 9.44 | 9.11 | 9.39 | 9.39 | -0.16% | 30,854,594 |
| Mar 6, 2026 | 9.51 | 9.56 | 9.27 | 9.41 | 9.41 | -0.60% | 27,492,567 |
| Mar 5, 2026 | 9.57 | 9.66 | 9.45 | 9.46 | 9.46 | -1.12% | 30,795,196 |
| Mar 4, 2026 | 9.47 | 9.65 | 9.47 | 9.57 | 9.57 | 1.03% | 26,034,413 |
| Mar 3, 2026 | 9.76 | 9.80 | 9.38 | 9.47 | 9.47 | -5.15% | 50,503,479 |
| Mar 2, 2026 | 10.11 | 10.14 | 9.81 | 9.99 | 9.99 | -2.05% | 41,836,780 |
| Feb 27, 2026 | 10.20 | 10.31 | 10.09 | 10.19 | 10.19 | 0.30% | 40,388,742 |
| Feb 26, 2026 | 10.00 | 10.22 | 10.00 | 10.16 | 10.16 | 1.69% | 34,669,320 |
| Feb 25, 2026 | 9.83 | 10.00 | 9.80 | 10.00 | 10.00 | 2.00% | 27,984,655 |
| Feb 24, 2026 | 9.70 | 9.89 | 9.62 | 9.80 | 9.80 | 1.02% | 31,071,491 |
| Feb 23, 2026 | 9.40 | 9.75 | 9.32 | 9.70 | 9.70 | 6.80% | 67,216,200 |
| Feb 20, 2026 | 8.94 | 9.09 | 8.87 | 9.08 | 9.08 | 1.40% | 30,380,290 |
| Feb 19, 2026 | 9.10 | 9.13 | 8.81 | 8.96 | 8.96 | -3.59% | 63,781,750 |
| Feb 18, 2026 | 9.23 | 9.45 | 9.23 | 9.29 | 9.29 | 0.70% | 22,833,115 |
| Feb 17, 2026 | 9.19 | 9.42 | 9.16 | 9.23 | 9.23 | 0.50% | 27,379,485 |
| Feb 16, 2026 | 9.27 | 9.28 | 9.04 | 9.18 | 9.18 | -1.35% | 40,896,510 |
| Feb 13, 2026 | 9.62 | 9.63 | 9.23 | 9.31 | 9.31 | -2.90% | 38,481,656 |
| Feb 12, 2026 | 9.76 | 9.76 | 9.28 | 9.58 | 9.58 | -1.71% | 43,510,264 |
| Feb 11, 2026 | 9.60 | 9.76 | 9.56 | 9.75 | 9.75 | 1.73% | 24,976,200 |
| Feb 10, 2026 | 9.47 | 9.59 | 9.44 | 9.59 | 9.59 | 0.95% | 16,371,220 |
| Feb 9, 2026 | 9.46 | 9.50 | 9.34 | 9.50 | 9.50 | 0.18% | 20,581,580 |
| Feb 6, 2026 | 9.46 | 9.54 | 9.44 | 9.48 | 9.48 | -0.08% | 18,392,910 |
| Feb 5, 2026 | 9.49 | 9.52 | 9.38 | 9.49 | 9.49 | -0.45% | 21,699,940 |
| Feb 4, 2026 | 9.44 | 9.60 | 9.40 | 9.53 | 9.53 | 1.26% | 27,737,760 |
| Feb 3, 2026 | 9.35 | 9.41 | 9.30 | 9.41 | 9.41 | 0.99% | 17,115,480 |
| Feb 2, 2026 | 9.29 | 9.45 | 9.29 | 9.32 | 9.32 | 0.11% | 18,531,906 |
| Jan 30, 2026 | 9.22 | 9.36 | 9.22 | 9.31 | 9.31 | 0.63% | 21,760,180 |
| Jan 29, 2026 | 9.23 | 9.32 | 9.18 | 9.25 | 9.25 | 0.25% | 19,895,680 |
| Jan 28, 2026 | 9.20 | 9.27 | 9.11 | 9.23 | 9.23 | -0.27% | 16,758,634 |
| Jan 27, 2026 | 9.13 | 9.25 | 9.06 | 9.25 | 9.25 | 1.51% | 21,600,110 |
| Jan 26, 2026 | 9.10 | 9.14 | 9.02 | 9.11 | 9.11 | 1.08% | 13,867,217 |
| Jan 23, 2026 | 9.00 | 9.02 | 8.96 | 9.02 | 9.02 | -0.18% | 14,479,920 |
| Jan 22, 2026 | 8.92 | 9.09 | 8.92 | 9.03 | 9.03 | 2.21% | 25,371,170 |
| Jan 21, 2026 | 8.89 | 8.95 | 8.81 | 8.84 | 8.84 | -1.11% | 20,241,704 |
| Jan 20, 2026 | 9.04 | 9.05 | 8.88 | 8.94 | 8.94 | -1.36% | 22,750,250 |
| Jan 19, 2026 | 9.20 | 9.22 | 9.06 | 9.06 | 9.06 | -3.67% | 22,056,610 |
| Jan 16, 2026 | 9.31 | 9.41 | 9.29 | 9.41 | 9.18 | 1.18% | 28,063,400 |
| Jan 15, 2026 | 9.35 | 9.36 | 9.26 | 9.30 | 9.07 | -0.28% | 24,064,720 |
| Jan 14, 2026 | 9.21 | 9.35 | 9.20 | 9.32 | 9.09 | 1.65% | 28,846,360 |
| Jan 13, 2026 | 9.28 | 9.30 | 9.14 | 9.17 | 8.95 | -1.11% | 23,325,870 |
| Jan 12, 2026 | 9.25 | 9.30 | 9.20 | 9.27 | 9.05 | 0.23% | 17,054,570 |
| Jan 9, 2026 | 9.25 | 9.30 | 9.22 | 9.25 | 9.03 | -0.20% | 19,016,400 |
| Jan 8, 2026 | 9.20 | 9.31 | 9.20 | 9.27 | 9.04 | 0.01% | 15,586,400 |
| Jan 7, 2026 | 9.28 | 9.42 | 9.25 | 9.27 | 9.04 | 0.76% | 26,814,450 |
| Jan 6, 2026 | 9.07 | 9.24 | 9.04 | 9.20 | 8.98 | 1.49% | 22,552,940 |
| Jan 5, 2026 | 9.03 | 9.12 | 8.93 | 9.07 | 8.84 | 0.72% | 28,008,170 |