Enel Chile S.A. (BST:355)
Germany · Delayed Price · Currency is EUR 3.600
-0.040 (-1.10%)
At close: May 19, 2026
BST:355 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 3.52 | 3.64 | 3.52 | 3.64 | 3.64 | 1.68% | - |
| May 15, 2026 | 3.64 | 3.70 | 3.56 | 3.58 | 3.58 | -3.24% | - |
| May 14, 2026 | 3.66 | 3.80 | 3.66 | 3.70 | 3.70 | -3.14% | - |
| May 13, 2026 | 3.78 | 3.92 | 3.78 | 3.82 | 3.69 | - | 10,000 |
| May 12, 2026 | 3.80 | 3.86 | 3.80 | 3.82 | 3.69 | -1.04% | - |
| May 11, 2026 | 3.86 | 3.92 | 3.82 | 3.86 | 3.73 | -1.03% | - |
| May 8, 2026 | 3.88 | 3.92 | 3.88 | 3.90 | 3.77 | -0.51% | - |
| May 7, 2026 | 3.94 | 4.00 | 3.90 | 3.92 | 3.79 | -2.00% | - |
| May 6, 2026 | 3.84 | 4.00 | 3.80 | 4.00 | 3.87 | 3.09% | - |
| May 5, 2026 | 3.74 | 3.88 | 3.74 | 3.88 | 3.75 | 2.65% | - |
| May 4, 2026 | 3.74 | 3.86 | 3.74 | 3.78 | 3.65 | -2.58% | 1,400 |
| Apr 30, 2026 | 3.68 | 3.92 | 3.66 | 3.88 | 3.75 | 4.30% | - |
| Apr 29, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.60 | -3.12% | - |
| Apr 28, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.71 | 0.52% | - |
| Apr 27, 2026 | 3.82 | 3.88 | 3.80 | 3.82 | 3.69 | -1.04% | - |
| Apr 24, 2026 | 3.80 | 3.88 | 3.80 | 3.86 | 3.73 | - | - |
| Apr 23, 2026 | 3.66 | 3.86 | 3.66 | 3.86 | 3.73 | 3.21% | - |
| Apr 22, 2026 | 3.70 | 3.76 | 3.70 | 3.74 | 3.62 | - | - |
| Apr 21, 2026 | 3.84 | 3.88 | 3.74 | 3.74 | 3.62 | -3.61% | - |
| Apr 20, 2026 | 3.78 | 3.88 | 3.78 | 3.88 | 3.75 | - | 6,160 |
| Apr 17, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.75 | 2.11% | - |
| Apr 16, 2026 | 3.74 | 3.82 | 3.74 | 3.80 | 3.67 | - | - |
| Apr 15, 2026 | 3.72 | 3.82 | 3.72 | 3.80 | 3.67 | 0.53% | - |
| Apr 14, 2026 | 3.72 | 3.84 | 3.72 | 3.78 | 3.65 | 0.53% | - |
| Apr 13, 2026 | 3.70 | 3.78 | 3.70 | 3.76 | 3.63 | - | - |
| Apr 10, 2026 | 3.68 | 3.76 | 3.68 | 3.76 | 3.63 | 1.08% | - |
| Apr 9, 2026 | 3.62 | 3.74 | 3.62 | 3.72 | 3.60 | 1.64% | - |
| Apr 8, 2026 | 3.50 | 3.66 | 3.50 | 3.66 | 3.54 | 5.17% | - |
| Apr 7, 2026 | 3.46 | 3.48 | 3.42 | 3.48 | 3.36 | -1.69% | - |
| Apr 2, 2026 | 3.46 | 3.58 | 3.42 | 3.54 | 3.42 | 0.57% | - |
| Apr 1, 2026 | 3.36 | 3.52 | 3.36 | 3.52 | 3.40 | 4.14% | - |
| Mar 31, 2026 | 3.30 | 3.38 | 3.30 | 3.38 | 3.27 | 2.42% | - |
| Mar 30, 2026 | 3.30 | 3.34 | 3.28 | 3.30 | 3.19 | 0.61% | - |
| Mar 27, 2026 | 3.32 | 3.36 | 3.28 | 3.28 | 3.17 | -1.20% | - |
| Mar 26, 2026 | 3.32 | 3.38 | 3.32 | 3.32 | 3.21 | - | - |
| Mar 25, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.21 | -1.78% | - |
| Mar 24, 2026 | 3.36 | 3.42 | 3.34 | 3.38 | 3.27 | -1.17% | - |
| Mar 23, 2026 | 3.30 | 3.46 | 3.30 | 3.42 | 3.31 | 2.40% | - |
| Mar 20, 2026 | 3.50 | 3.52 | 3.34 | 3.34 | 3.23 | -5.11% | - |
| Mar 19, 2026 | 3.46 | 3.54 | 3.42 | 3.52 | 3.40 | 1.15% | - |
| Mar 18, 2026 | 3.48 | 3.58 | 3.46 | 3.48 | 3.36 | -0.57% | - |
| Mar 17, 2026 | 3.48 | 3.54 | 3.48 | 3.50 | 3.38 | -0.57% | - |
| Mar 16, 2026 | 3.42 | 3.52 | 3.42 | 3.52 | 3.40 | 2.33% | - |
| Mar 13, 2026 | 3.40 | 3.48 | 3.38 | 3.44 | 3.33 | 1.18% | - |
| Mar 12, 2026 | 3.48 | 3.48 | 3.40 | 3.40 | 3.29 | -2.30% | - |
| Mar 11, 2026 | 3.42 | 3.48 | 3.40 | 3.48 | 3.36 | 1.16% | - |
| Mar 10, 2026 | 3.32 | 3.46 | 3.32 | 3.44 | 3.33 | 2.99% | - |
| Mar 9, 2026 | 3.22 | 3.34 | 3.18 | 3.34 | 3.23 | 2.45% | - |
| Mar 6, 2026 | 3.26 | 3.32 | 3.18 | 3.26 | 3.15 | -1.21% | - |
| Mar 5, 2026 | 3.32 | 3.40 | 3.24 | 3.30 | 3.19 | -2.37% | 6,000 |