Enel Chile S.A. (BST:355)
Germany · Delayed Price · Currency is EUR 3.900
-0.040 (-1.02%)
At close: Aug 7, 2026
BST:355 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 3.86 | 3.90 | 3.84 | 3.88 | 3.88 | -0.51% | - |
| Aug 7, 2026 | 3.88 | 3.94 | 3.88 | 3.90 | 3.90 | -1.02% | - |
| Aug 6, 2026 | 3.82 | 4.00 | 3.82 | 3.94 | 3.94 | 1.03% | - |
| Aug 5, 2026 | 3.84 | 3.94 | 3.84 | 3.90 | 3.90 | -0.51% | - |
| Aug 4, 2026 | 3.86 | 3.98 | 3.86 | 3.92 | 3.92 | 0.51% | - |
| Aug 3, 2026 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | 1.56% | - |
| Jul 31, 2026 | 3.92 | 3.98 | 3.84 | 3.84 | 3.84 | -1.54% | - |
| Jul 30, 2026 | 3.74 | 3.94 | 3.74 | 3.90 | 3.90 | 3.17% | - |
| Jul 29, 2026 | 3.76 | 3.86 | 3.76 | 3.78 | 3.78 | -0.53% | - |
| Jul 28, 2026 | 3.78 | 3.86 | 3.78 | 3.80 | 3.80 | -0.52% | - |
| Jul 27, 2026 | 3.74 | 3.84 | 3.74 | 3.82 | 3.82 | 1.60% | - |
| Jul 24, 2026 | 3.80 | 3.82 | 3.76 | 3.76 | 3.76 | -1.57% | - |
| Jul 23, 2026 | 3.82 | 3.86 | 3.78 | 3.82 | 3.82 | -1.55% | - |
| Jul 22, 2026 | 3.78 | 3.88 | 3.76 | 3.88 | 3.88 | 1.57% | - |
| Jul 21, 2026 | 3.74 | 3.86 | 3.74 | 3.82 | 3.82 | 1.06% | - |
| Jul 20, 2026 | 3.78 | 3.84 | 3.76 | 3.78 | 3.78 | -1.56% | - |
| Jul 17, 2026 | 3.74 | 3.92 | 3.74 | 3.84 | 3.84 | - | - |
| Jul 16, 2026 | 3.84 | 3.94 | 3.80 | 3.84 | 3.84 | -1.03% | - |
| Jul 15, 2026 | 3.80 | 3.90 | 3.80 | 3.88 | 3.88 | 0.52% | - |
| Jul 14, 2026 | 3.78 | 3.86 | 3.76 | 3.86 | 3.86 | 0.52% | - |
| Jul 13, 2026 | 3.84 | 3.92 | 3.84 | 3.84 | 3.84 | -1.03% | - |
| Jul 10, 2026 | 3.86 | 3.92 | 3.86 | 3.88 | 3.88 | -0.51% | - |
| Jul 9, 2026 | 3.78 | 3.90 | 3.78 | 3.90 | 3.90 | 2.09% | - |
| Jul 8, 2026 | 3.82 | 3.84 | 3.78 | 3.82 | 3.82 | -1.04% | - |
| Jul 7, 2026 | 3.80 | 3.88 | 3.80 | 3.86 | 3.86 | - | - |
| Jul 6, 2026 | 3.80 | 3.88 | 3.80 | 3.86 | 3.86 | 1.05% | - |
| Jul 3, 2026 | 3.80 | 3.82 | 3.78 | 3.82 | 3.82 | -0.52% | - |
| Jul 2, 2026 | 3.80 | 3.90 | 3.78 | 3.84 | 3.84 | -1.03% | - |
| Jul 1, 2026 | 3.86 | 3.94 | 3.84 | 3.88 | 3.88 | -1.02% | - |
| Jun 30, 2026 | 3.84 | 3.94 | 3.82 | 3.92 | 3.92 | 1.03% | - |
| Jun 29, 2026 | 3.82 | 3.88 | 3.82 | 3.88 | 3.88 | 0.52% | - |
| Jun 26, 2026 | 3.74 | 3.86 | 3.74 | 3.86 | 3.86 | 1.58% | - |
| Jun 25, 2026 | 3.76 | 3.86 | 3.76 | 3.80 | 3.80 | -1.55% | 1,500 |
| Jun 24, 2026 | 3.92 | 3.96 | 3.84 | 3.86 | 3.86 | -2.53% | - |
| Jun 23, 2026 | 3.90 | 4.00 | 3.88 | 3.96 | 3.96 | -1.00% | - |
| Jun 22, 2026 | 3.92 | 4.02 | 3.92 | 4.00 | 4.00 | 2.04% | - |
| Jun 19, 2026 | 3.92 | 3.94 | 3.92 | 3.92 | 3.92 | -1.01% | - |
| Jun 18, 2026 | 3.94 | 4.04 | 3.94 | 3.96 | 3.96 | -0.50% | - |
| Jun 17, 2026 | 3.94 | 4.02 | 3.94 | 3.98 | 3.98 | -0.50% | - |
| Jun 16, 2026 | 3.90 | 4.02 | 3.90 | 4.00 | 4.00 | 1.52% | - |
| Jun 15, 2026 | 3.82 | 3.96 | 3.82 | 3.94 | 3.94 | 2.07% | 400 |
| Jun 12, 2026 | 3.76 | 3.88 | 3.74 | 3.86 | 3.86 | 1.58% | - |
| Jun 11, 2026 | 3.62 | 3.80 | 3.62 | 3.80 | 3.80 | 3.83% | - |
| Jun 10, 2026 | 3.58 | 3.70 | 3.56 | 3.66 | 3.66 | 0.55% | 2,500 |
| Jun 9, 2026 | 3.54 | 3.64 | 3.52 | 3.64 | 3.64 | 2.25% | - |
| Jun 8, 2026 | 3.48 | 3.56 | 3.48 | 3.56 | 3.56 | - | - |
| Jun 5, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.11% | - |
| Jun 4, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | - |
| Jun 3, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.65% | - |
| Jun 2, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.55% | - |