Enel SpA (BIT:ENEL)
Italy · Delayed Price · Currency is EUR 9.23
-0.03 (-0.27%)
At close: Jan 28, 2026
Enel SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 8.84 | 9.03 | 8.83 | 9.00 | 8.78 | 1.39% | 20,247,760 |
| Dec 30, 2025 | 8.79 | 8.88 | 8.78 | 8.88 | 8.66 | 0.71% | 15,277,520 |
| Dec 29, 2025 | 8.77 | 8.83 | 8.75 | 8.81 | 8.60 | 0.51% | 12,565,430 |
| Dec 23, 2025 | 8.73 | 8.77 | 8.70 | 8.77 | 8.55 | 0.76% | 11,087,500 |
| Dec 22, 2025 | 8.67 | 8.72 | 8.63 | 8.70 | 8.49 | -0.40% | 14,530,220 |
| Dec 19, 2025 | 8.59 | 8.75 | 8.59 | 8.74 | 8.52 | 1.35% | 47,979,780 |
| Dec 18, 2025 | 8.62 | 8.67 | 8.58 | 8.62 | 8.41 | 0.01% | 24,083,780 |
| Dec 17, 2025 | 8.79 | 8.82 | 8.61 | 8.62 | 8.41 | -1.79% | 27,474,660 |
| Dec 16, 2025 | 8.90 | 8.93 | 8.78 | 8.78 | 8.56 | -0.97% | 25,931,030 |
| Dec 15, 2025 | 8.81 | 8.88 | 8.77 | 8.86 | 8.65 | 1.65% | 22,004,620 |
| Dec 12, 2025 | 8.70 | 8.78 | 8.70 | 8.72 | 8.51 | 0.06% | 16,103,260 |
| Dec 11, 2025 | 8.65 | 8.74 | 8.62 | 8.72 | 8.50 | 0.39% | 16,531,900 |
| Dec 10, 2025 | 8.71 | 8.72 | 8.65 | 8.68 | 8.47 | -0.46% | 20,289,800 |
| Dec 9, 2025 | 8.78 | 8.78 | 8.72 | 8.72 | 8.51 | -0.47% | 15,273,480 |
| Dec 8, 2025 | 8.73 | 8.81 | 8.73 | 8.76 | 8.55 | -0.13% | 14,252,900 |
| Dec 5, 2025 | 8.81 | 8.83 | 8.74 | 8.77 | 8.56 | -0.56% | 16,545,060 |
| Dec 4, 2025 | 8.84 | 8.86 | 8.81 | 8.82 | 8.61 | -0.24% | 18,177,400 |
| Dec 3, 2025 | 8.89 | 8.91 | 8.83 | 8.84 | 8.63 | -1.23% | 25,725,270 |
| Dec 2, 2025 | 8.93 | 9.01 | 8.92 | 8.95 | 8.73 | 0.49% | 15,554,660 |
| Dec 1, 2025 | 8.90 | 8.93 | 8.86 | 8.91 | 8.69 | 0.01% | 15,283,290 |
| Nov 28, 2025 | 8.90 | 8.92 | 8.85 | 8.91 | 8.69 | 0.09% | 13,750,580 |
| Nov 27, 2025 | 8.86 | 8.91 | 8.86 | 8.90 | 8.68 | 0.79% | 10,788,820 |
| Nov 26, 2025 | 8.77 | 8.86 | 8.75 | 8.83 | 8.61 | 0.60% | 17,711,380 |
| Nov 25, 2025 | 8.86 | 8.87 | 8.76 | 8.78 | 8.56 | -0.94% | 20,401,450 |
| Nov 24, 2025 | 8.82 | 8.88 | 8.73 | 8.86 | 8.64 | 0.87% | 40,599,780 |
| Nov 21, 2025 | 8.78 | 8.88 | 8.77 | 8.78 | 8.57 | -0.06% | 21,733,130 |
| Nov 20, 2025 | 8.73 | 8.84 | 8.73 | 8.79 | 8.57 | 0.65% | 19,154,910 |
| Nov 19, 2025 | 8.95 | 8.95 | 8.73 | 8.73 | 8.52 | -3.03% | 24,135,080 |
| Nov 18, 2025 | 9.03 | 9.08 | 8.98 | 9.01 | 8.78 | -0.85% | 20,482,890 |
| Nov 17, 2025 | 9.00 | 9.10 | 8.96 | 9.08 | 8.86 | 1.15% | 19,357,500 |
| Nov 14, 2025 | 8.88 | 9.11 | 8.88 | 8.98 | 8.76 | 0.26% | 27,129,770 |
| Nov 13, 2025 | 8.95 | 8.99 | 8.93 | 8.96 | 8.74 | 0.20% | 16,149,810 |