Enel SpA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	10.12	10.22	10.12	10.22	10.22	0.97%	10,616,947
Jul 10, 2026	10.09	10.16	10.07	10.12	10.12	0.40%	10,893,110
Jul 9, 2026	10.11	10.19	10.01	10.08	10.08	-0.22%	15,126,375
Jul 8, 2026	10.10	10.16	10.03	10.10	10.10	-0.32%	17,699,297
Jul 7, 2026	10.18	10.24	10.11	10.13	10.13	-0.12%	14,054,513
Jul 6, 2026	10.30	10.30	10.09	10.15	10.15	-1.11%	18,085,036
Jul 3, 2026	10.19	10.29	10.16	10.26	10.26	1.40%	15,885,978
Jul 2, 2026	10.00	10.19	9.95	10.12	10.12	1.57%	21,822,570
Jul 1, 2026	10.05	10.06	9.91	9.96	9.96	-0.92%	17,643,361
Jun 30, 2026	10.15	10.17	10.04	10.05	10.05	-0.48%	20,082,037
Jun 29, 2026	10.06	10.16	10.03	10.10	10.10	0.04%	18,008,418
Jun 26, 2026	10.10	10.15	10.04	10.10	10.10	0.34%	14,398,631
Jun 25, 2026	9.90	10.09	9.88	10.06	10.06	2.00%	27,532,879
Jun 24, 2026	9.91	9.91	9.80	9.87	9.87	-0.33%	19,633,863
Jun 23, 2026	9.78	9.92	9.75	9.90	9.90	0.80%	15,652,281
Jun 22, 2026	9.94	9.98	9.78	9.82	9.82	-1.19%	24,059,062
Jun 19, 2026	9.91	9.97	9.84	9.94	9.94	0.27%	44,152,930
Jun 18, 2026	9.89	9.91	9.77	9.91	9.91	0.29%	24,053,880
Jun 17, 2026	9.92	9.93	9.77	9.88	9.88	-0.52%	22,062,780
Jun 16, 2026	9.81	9.94	9.81	9.94	9.94	1.39%	22,112,160
Jun 15, 2026	9.85	9.87	9.72	9.80	9.80	0.05%	16,902,760
Jun 12, 2026	9.71	9.86	9.69	9.79	9.79	1.39%	18,044,970
Jun 11, 2026	9.62	9.79	9.58	9.66	9.66	0.55%	16,802,820
Jun 10, 2026	9.71	9.76	9.56	9.61	9.61	-0.97%	16,484,460
Jun 9, 2026	9.52	9.72	9.51	9.70	9.70	1.37%	18,705,250
Jun 8, 2026	9.61	9.68	9.57	9.57	9.57	-0.71%	15,633,704
Jun 5, 2026	9.66	9.71	9.58	9.64	9.64	0.74%	15,278,350
Jun 4, 2026	9.45	9.64	9.43	9.57	9.57	0.92%	13,438,710
Jun 3, 2026	9.52	9.60	9.48	9.48	9.48	-1.01%	24,018,310
Jun 2, 2026	9.59	9.65	9.53	9.58	9.58	0.18%	11,372,420
Jun 1, 2026	9.57	9.69	9.51	9.56	9.56	-0.68%	16,428,950
May 29, 2026	9.68	9.71	9.60	9.63	9.63	0.29%	84,317,800
May 28, 2026	9.55	9.68	9.52	9.60	9.60	0.07%	14,192,900
May 27, 2026	9.79	9.79	9.57	9.59	9.59	-2.40%	22,437,060
May 26, 2026	9.81	9.89	9.75	9.83	9.83	0.28%	11,052,270
May 25, 2026	9.77	9.83	9.75	9.80	9.80	1.04%	9,805,047
May 22, 2026	9.77	9.77	9.67	9.70	9.70	-0.64%	14,182,400
May 21, 2026	9.62	9.77	9.61	9.76	9.76	0.94%	19,368,780
May 20, 2026	9.56	9.73	9.53	9.67	9.67	1.16%	18,423,210
May 19, 2026	9.70	9.71	9.51	9.56	9.56	-0.60%	16,337,900
May 18, 2026	9.40	9.66	9.32	9.62	9.62	1.39%	21,067,850
May 15, 2026	9.72	9.72	9.46	9.48	9.48	-2.40%	20,729,330
May 14, 2026	9.78	9.79	9.70	9.72	9.72	-0.21%	10,815,090
May 13, 2026	9.76	9.89	9.71	9.74	9.74	0.15%	15,263,460
May 12, 2026	9.82	9.84	9.70	9.72	9.72	-1.63%	17,429,340
May 11, 2026	9.55	9.89	9.54	9.88	9.88	2.68%	25,303,110
May 8, 2026	9.69	9.73	9.59	9.63	9.63	-0.26%	18,110,920
May 7, 2026	9.90	9.93	9.63	9.65	9.65	-1.99%	22,341,920
May 6, 2026	9.77	9.86	9.66	9.85	9.85	1.40%	24,836,520
May 5, 2026	9.67	9.75	9.59	9.71	9.71	0.37%	19,008,460