Enel Chile S.A. (BST:355)
Germany · Delayed Price · Currency is EUR 3.520
+0.040 (1.15%)
At close: Mar 19, 2026
Enel Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 3.46 | 3.54 | 3.42 | 3.52 | 3.52 | 1.15% | - |
| Mar 18, 2026 | 3.48 | 3.58 | 3.46 | 3.48 | 3.48 | -0.57% | - |
| Mar 17, 2026 | 3.48 | 3.54 | 3.48 | 3.50 | 3.50 | -0.57% | - |
| Mar 16, 2026 | 3.42 | 3.52 | 3.42 | 3.52 | 3.52 | 2.33% | - |
| Mar 13, 2026 | 3.40 | 3.48 | 3.38 | 3.44 | 3.44 | 1.18% | - |
| Mar 12, 2026 | 3.48 | 3.48 | 3.40 | 3.40 | 3.40 | -2.30% | - |
| Mar 11, 2026 | 3.42 | 3.48 | 3.40 | 3.48 | 3.48 | 1.16% | - |
| Mar 10, 2026 | 3.32 | 3.46 | 3.32 | 3.44 | 3.44 | 2.99% | - |
| Mar 9, 2026 | 3.22 | 3.34 | 3.18 | 3.34 | 3.34 | 2.45% | - |
| Mar 6, 2026 | 3.26 | 3.32 | 3.18 | 3.26 | 3.26 | -1.21% | - |
| Mar 5, 2026 | 3.32 | 3.40 | 3.24 | 3.30 | 3.30 | -2.37% | 6,000 |
| Mar 4, 2026 | 3.22 | 3.38 | 3.22 | 3.38 | 3.38 | 3.05% | - |
| Mar 3, 2026 | 3.44 | 3.60 | 3.18 | 3.28 | 3.28 | -6.29% | - |
| Mar 2, 2026 | 3.46 | 3.58 | 3.44 | 3.50 | 3.50 | -0.57% | - |
| Feb 27, 2026 | 3.56 | 3.60 | 3.48 | 3.52 | 3.52 | -2.76% | - |
| Feb 26, 2026 | 3.56 | 3.62 | 3.54 | 3.62 | 3.62 | 0.56% | - |
| Feb 25, 2026 | 3.58 | 3.64 | 3.58 | 3.60 | 3.60 | -1.10% | - |
| Feb 24, 2026 | 3.48 | 3.64 | 3.48 | 3.64 | 3.64 | 3.41% | - |
| Feb 23, 2026 | 3.44 | 3.54 | 3.44 | 3.52 | 3.52 | - | - |
| Feb 20, 2026 | 3.52 | 3.54 | 3.44 | 3.52 | 3.52 | -1.12% | - |
| Feb 19, 2026 | 3.42 | 3.56 | 3.42 | 3.56 | 3.56 | 2.30% | - |
| Feb 18, 2026 | 3.44 | 3.50 | 3.44 | 3.48 | 3.48 | 0.58% | - |
| Feb 17, 2026 | 3.50 | 3.56 | 3.40 | 3.46 | 3.46 | -1.70% | - |
| Feb 16, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | -0.56% | - |
| Feb 13, 2026 | 3.52 | 3.56 | 3.46 | 3.54 | 3.54 | -0.56% | - |
| Feb 12, 2026 | 3.62 | 3.66 | 3.56 | 3.56 | 3.56 | -2.20% | - |
| Feb 11, 2026 | 3.56 | 3.64 | 3.56 | 3.64 | 3.64 | 1.11% | - |
| Feb 10, 2026 | 3.62 | 3.64 | 3.58 | 3.60 | 3.60 | -2.17% | - |
| Feb 9, 2026 | 3.52 | 3.68 | 3.52 | 3.68 | 3.68 | 3.37% | - |
| Feb 6, 2026 | 3.54 | 3.60 | 3.54 | 3.56 | 3.56 | -0.56% | - |
| Feb 5, 2026 | 3.58 | 3.62 | 3.56 | 3.58 | 3.58 | -1.10% | - |
| Feb 4, 2026 | 3.62 | 3.70 | 3.60 | 3.62 | 3.62 | -1.09% | - |
| Feb 3, 2026 | 3.62 | 3.70 | 3.62 | 3.66 | 3.66 | -1.08% | - |
| Feb 2, 2026 | 3.56 | 3.70 | 3.56 | 3.70 | 3.70 | 2.21% | - |
| Jan 30, 2026 | 3.62 | 3.66 | 3.58 | 3.62 | 3.62 | -0.55% | - |
| Jan 29, 2026 | 3.62 | 3.70 | 3.60 | 3.64 | 3.64 | -1.09% | - |
| Jan 28, 2026 | 3.68 | 3.74 | 3.66 | 3.68 | 3.68 | -1.08% | - |
| Jan 27, 2026 | 3.68 | 3.76 | 3.64 | 3.72 | 3.72 | - | - |
| Jan 26, 2026 | 3.62 | 3.72 | 3.62 | 3.72 | 3.72 | 1.09% | - |
| Jan 23, 2026 | 3.66 | 3.68 | 3.62 | 3.68 | 3.68 | -0.54% | - |
| Jan 22, 2026 | 3.66 | 3.72 | 3.64 | 3.70 | 3.70 | -0.54% | - |
| Jan 21, 2026 | 3.60 | 3.74 | 3.58 | 3.72 | 3.72 | 2.20% | - |
| Jan 20, 2026 | 3.58 | 3.68 | 3.56 | 3.64 | 3.64 | - | - |
| Jan 19, 2026 | 3.66 | 3.66 | 3.60 | 3.64 | 3.64 | -0.55% | - |
| Jan 16, 2026 | 3.60 | 3.66 | 3.60 | 3.66 | 3.66 | -0.54% | - |
| Jan 15, 2026 | 3.68 | 3.72 | 3.66 | 3.68 | 3.65 | -0.54% | - |
| Jan 14, 2026 | 3.64 | 3.70 | 3.62 | 3.70 | 3.67 | 0.54% | - |
| Jan 13, 2026 | 3.70 | 3.74 | 3.68 | 3.68 | 3.65 | -1.60% | 1,000 |
| Jan 12, 2026 | 3.56 | 3.74 | 3.54 | 3.74 | 3.71 | 2.75% | 2,400 |
| Jan 9, 2026 | 3.56 | 3.66 | 3.56 | 3.64 | 3.61 | 1.11% | - |