Enel SpA (BIT:ENEL)
Italy · Delayed Price · Currency is EUR 9.50
0.00 (0.04%)
Aug 21, 2026, 5:35 PM CET
Enel SpA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 9.49 | 9.56 | 9.49 | 9.50 | 9.50 | 0.04% | 14,413,119 |
| Aug 20, 2026 | 9.51 | 9.54 | 9.46 | 9.50 | 9.50 | 0.25% | 13,286,899 |
| Aug 19, 2026 | 9.51 | 9.56 | 9.48 | 9.48 | 9.48 | -0.07% | 13,473,739 |
| Aug 18, 2026 | 9.47 | 9.53 | 9.39 | 9.48 | 9.48 | 0.16% | 14,790,979 |
| Aug 17, 2026 | 9.50 | 9.57 | 9.46 | 9.47 | 9.47 | -0.29% | 15,584,834 |
| Aug 14, 2026 | 9.69 | 9.69 | 9.48 | 9.50 | 9.50 | -2.00% | 25,140,291 |
| Aug 13, 2026 | 9.74 | 9.75 | 9.66 | 9.69 | 9.69 | -0.33% | 15,237,902 |
| Aug 12, 2026 | 9.88 | 9.89 | 9.69 | 9.72 | 9.72 | -1.28% | 19,379,069 |
| Aug 11, 2026 | 9.94 | 9.96 | 9.84 | 9.85 | 9.85 | -0.91% | 14,231,673 |
| Aug 10, 2026 | 10.00 | 10.03 | 9.90 | 9.94 | 9.94 | -1.07% | 15,244,180 |
| Aug 7, 2026 | 10.02 | 10.04 | 9.90 | 10.04 | 10.04 | 0.73% | 17,844,950 |
| Aug 6, 2026 | 10.00 | 10.07 | 9.97 | 9.97 | 9.97 | 0.21% | 12,682,026 |
| Aug 5, 2026 | 10.02 | 10.10 | 9.94 | 9.95 | 9.95 | -0.45% | 16,122,863 |
| Aug 4, 2026 | 9.95 | 10.08 | 9.93 | 10.00 | 10.00 | 0.84% | 24,853,369 |
| Aug 3, 2026 | 9.83 | 9.95 | 9.76 | 9.91 | 9.91 | 1.15% | 23,574,920 |
| 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 |