Enel SpA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	9.86	9.90	9.68	9.80	9.80	-0.44%	24,714,398
Jul 30, 2026	9.79	9.91	9.78	9.84	9.84	0.13%	15,060,385
Jul 29, 2026	9.87	9.96	9.78	9.83	9.83	-0.42%	14,202,190
Jul 28, 2026	10.04	10.06	9.87	9.87	9.87	-0.96%	13,184,280
Jul 27, 2026	10.00	10.06	9.90	9.97	9.97	0.39%	16,013,970
Jul 24, 2026	9.82	9.93	9.80	9.93	9.93	1.11%	12,365,680
Jul 23, 2026	10.02	10.05	9.80	9.82	9.82	-2.17%	18,796,968
Jul 22, 2026	9.89	10.08	9.81	10.04	10.04	1.90%	19,815,636
Jul 21, 2026	9.90	10.01	9.83	9.85	9.85	-0.52%	13,937,135
Jul 20, 2026	9.88	9.94	9.82	9.90	9.90	-0.08%	21,886,789
Jul 17, 2026	10.04	10.26	10.03	10.17	9.91	1.64%	30,086,259
Jul 16, 2026	10.15	10.15	9.94	10.00	9.75	-1.57%	23,001,565
Jul 15, 2026	10.26	10.27	10.12	10.16	9.90	-1.13%	16,089,660
Jul 14, 2026	10.19	10.29	10.16	10.28	10.02	0.61%	14,927,584
Jul 13, 2026	10.12	10.22	10.12	10.22	9.96	0.97%	10,616,947
Jul 10, 2026	10.09	10.16	10.07	10.12	9.86	0.40%	10,893,118
Jul 9, 2026	10.11	10.19	10.01	10.08	9.82	-0.22%	15,126,375
Jul 8, 2026	10.10	10.16	10.03	10.10	9.84	-0.32%	17,699,297
Jul 7, 2026	10.18	10.24	10.11	10.13	9.87	-0.12%	14,054,513
Jul 6, 2026	10.30	10.30	10.09	10.15	9.89	-1.11%	18,085,036
Jul 3, 2026	10.19	10.29	10.16	10.26	10.00	1.40%	15,885,978
Jul 2, 2026	10.00	10.19	9.95	10.12	9.86	1.57%	21,822,575
Jul 1, 2026	10.05	10.06	9.91	9.96	9.71	-0.92%	17,643,361
Jun 30, 2026	10.15	10.17	10.04	10.05	9.80	-0.48%	20,082,037
Jun 29, 2026	10.06	10.16	10.03	10.10	9.84	0.04%	18,008,418
Jun 26, 2026	10.10	10.15	10.04	10.10	9.84	0.34%	14,398,631
Jun 25, 2026	9.90	10.09	9.88	10.06	9.81	2.00%	27,532,879
Jun 24, 2026	9.91	9.91	9.80	9.87	9.61	-0.33%	19,633,863
Jun 23, 2026	9.78	9.92	9.75	9.90	9.65	0.80%	15,652,281
Jun 22, 2026	9.94	9.98	9.78	9.82	9.57	-1.19%	24,059,062
Jun 19, 2026	9.91	9.97	9.84	9.94	9.68	0.27%	44,152,930
Jun 18, 2026	9.89	9.91	9.77	9.91	9.66	0.29%	24,053,880
Jun 17, 2026	9.92	9.93	9.77	9.88	9.63	-0.52%	22,062,780
Jun 16, 2026	9.81	9.94	9.81	9.94	9.68	1.39%	22,112,160
Jun 15, 2026	9.85	9.87	9.72	9.80	9.55	0.05%	16,902,760
Jun 12, 2026	9.71	9.86	9.69	9.79	9.54	1.39%	18,044,970
Jun 11, 2026	9.62	9.79	9.58	9.66	9.41	0.55%	16,802,820
Jun 10, 2026	9.71	9.76	9.56	9.61	9.36	-0.97%	16,484,460
Jun 9, 2026	9.52	9.72	9.51	9.70	9.45	1.37%	18,705,250
Jun 8, 2026	9.61	9.68	9.57	9.57	9.33	-0.71%	15,633,704
Jun 5, 2026	9.66	9.71	9.58	9.64	9.39	0.74%	15,278,350
Jun 4, 2026	9.45	9.64	9.43	9.57	9.32	0.92%	13,438,710
Jun 3, 2026	9.52	9.60	9.48	9.48	9.24	-1.01%	24,018,310
Jun 2, 2026	9.59	9.65	9.53	9.58	9.33	0.18%	11,372,420
Jun 1, 2026	9.57	9.69	9.51	9.56	9.32	-0.68%	16,428,950
May 29, 2026	9.68	9.71	9.60	9.63	9.38	0.29%	84,317,800
May 28, 2026	9.55	9.68	9.52	9.60	9.35	0.07%	14,192,900
May 27, 2026	9.79	9.79	9.57	9.59	9.34	-2.40%	22,437,060
May 26, 2026	9.81	9.89	9.75	9.83	9.57	0.28%	11,052,270
May 25, 2026	9.77	9.83	9.75	9.80	9.55	1.04%	9,805,047