Enel SpA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	9.78	9.92	9.75	9.90	9.90	0.80%	15,652,280
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%	22,062,789
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%	16,902,766
Jun 12, 2026	9.71	9.86	9.69	9.79	9.79	1.39%	18,044,972
Jun 11, 2026	9.62	9.79	9.58	9.66	9.66	0.55%	16,802,828
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%	18,705,252
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%	15,278,355
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%	24,018,311
Jun 2, 2026	9.59	9.65	9.53	9.58	9.58	0.18%	11,372,429
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%	84,317,808
May 28, 2026	9.55	9.68	9.52	9.60	9.60	0.07%	14,192,906
May 27, 2026	9.79	9.79	9.57	9.59	9.59	-2.40%	22,437,068
May 26, 2026	9.81	9.89	9.75	9.83	9.83	0.28%	11,052,278
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%	14,182,401
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%	18,423,213
May 19, 2026	9.70	9.71	9.51	9.56	9.56	-0.60%	16,337,906
May 18, 2026	9.40	9.66	9.32	9.62	9.62	1.39%	21,067,854
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
May 4, 2026	9.85	9.89	9.62	9.67	9.67	-2.52%	25,686,040
Apr 30, 2026	9.62	9.96	9.62	9.92	9.92	2.65%	23,349,880
Apr 29, 2026	9.88	9.91	9.62	9.67	9.67	-2.79%	15,149,730
Apr 28, 2026	9.80	9.95	9.80	9.95	9.95	1.57%	13,969,220
Apr 27, 2026	9.77	9.86	9.72	9.79	9.79	-0.31%	9,672,542
Apr 24, 2026	9.85	9.88	9.76	9.82	9.82	-0.64%	13,806,340
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%	11,771,450
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%	12,985,890
Apr 17, 2026	9.68	9.77	9.63	9.73	9.73	0.32%	23,100,350
Apr 16, 2026	9.76	9.82	9.69	9.70	9.70	-0.44%	14,851,560
Apr 15, 2026	9.89	9.94	9.73	9.74	9.74	-1.44%	18,736,330
Apr 14, 2026	9.84	9.93	9.78	9.88	9.88	0.59%	18,542,680