Enel SpA (BIT:ENEL)
Italy · Delayed Price · Currency is EUR 9.88
+0.10 (1.04%)
Apr 23, 2026, 5:39 PM CET
Enel SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.74 | 9.90 | 9.72 | 9.88 | 9.88 | 1.04% | 13,268,920 |
| Apr 22, 2026 | 9.68 | 9.84 | 9.68 | 9.78 | 9.78 | 0.91% | 11,771,451 |
| Apr 21, 2026 | 9.74 | 9.85 | 9.69 | 9.69 | 9.69 | -0.38% | 210,504,300 |
| Apr 20, 2026 | 9.75 | 9.79 | 9.69 | 9.73 | 9.73 | 0.04% | 12,985,891 |
| Apr 17, 2026 | 9.68 | 9.77 | 9.63 | 9.73 | 9.73 | 0.32% | 23,100,354 |
| Apr 16, 2026 | 9.76 | 9.82 | 9.69 | 9.70 | 9.70 | -0.44% | 14,851,563 |
| Apr 15, 2026 | 9.89 | 9.94 | 9.73 | 9.74 | 9.74 | -1.44% | 18,736,332 |
| Apr 14, 2026 | 9.84 | 9.93 | 9.78 | 9.88 | 9.88 | 0.59% | 18,542,680 |
| Apr 13, 2026 | 9.85 | 9.89 | 9.76 | 9.82 | 9.82 | -0.44% | 17,862,850 |
| Apr 10, 2026 | 9.86 | 9.95 | 9.82 | 9.87 | 9.87 | -0.10% | 20,695,123 |
| Apr 9, 2026 | 9.90 | 9.94 | 9.82 | 9.88 | 9.88 | 0.25% | 21,153,117 |
| Apr 8, 2026 | 10.02 | 10.09 | 9.76 | 9.85 | 9.85 | 0.86% | 27,988,000 |
| Apr 7, 2026 | 9.71 | 9.86 | 9.71 | 9.77 | 9.77 | 0.14% | 19,323,923 |
| Apr 2, 2026 | 9.60 | 9.76 | 9.51 | 9.75 | 9.75 | 0.63% | 21,135,099 |
| Apr 1, 2026 | 9.53 | 9.73 | 9.52 | 9.69 | 9.69 | 3.38% | 30,948,520 |
| Mar 31, 2026 | 9.46 | 9.51 | 9.38 | 9.38 | 9.38 | -0.31% | 23,005,327 |
| Mar 30, 2026 | 9.15 | 9.44 | 9.13 | 9.40 | 9.40 | 2.82% | 20,473,185 |
| Mar 27, 2026 | 9.24 | 9.26 | 9.01 | 9.15 | 9.15 | -0.68% | 19,110,330 |
| Mar 26, 2026 | 9.21 | 9.27 | 9.11 | 9.21 | 9.21 | -0.93% | 20,886,030 |
| Mar 25, 2026 | 9.25 | 9.38 | 9.24 | 9.30 | 9.30 | 0.94% | 20,068,052 |
| Mar 24, 2026 | 9.08 | 9.25 | 9.08 | 9.21 | 9.21 | 1.56% | 25,899,119 |
| Mar 23, 2026 | 9.00 | 9.34 | 8.95 | 9.07 | 9.07 | -0.74% | 44,990,450 |
| Mar 20, 2026 | 9.39 | 9.53 | 9.07 | 9.14 | 9.14 | -3.20% | 75,718,820 |
| Mar 19, 2026 | 9.43 | 9.54 | 9.40 | 9.44 | 9.44 | -1.53% | 37,461,554 |
| Mar 18, 2026 | 9.94 | 9.94 | 9.50 | 9.58 | 9.58 | -3.35% | 31,886,790 |
| Mar 17, 2026 | 9.65 | 9.97 | 9.65 | 9.92 | 9.92 | 2.74% | 23,397,900 |
| Mar 16, 2026 | 9.63 | 9.78 | 9.62 | 9.65 | 9.65 | -0.60% | 11,676,150 |
| 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 |