Enel SpA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	20,695,120
Apr 9, 2026	9.90	9.94	9.82	9.88	9.88	0.25%	21,153,110
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%	19,323,920
Apr 2, 2026	9.60	9.76	9.51	9.75	9.75	0.63%	21,135,090
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%	23,005,320
Mar 30, 2026	9.15	9.44	9.13	9.40	9.40	2.82%	20,473,180
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%	20,068,050
Mar 24, 2026	9.08	9.25	9.08	9.21	9.21	1.56%	25,899,110
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