Enel SpA (ETR:ENL)
Germany · Delayed Price · Currency is EUR 7.78
-0.09 (-1.12%)
Sep 2, 2025, 5:35 PM CET
Enel SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.95 | 7.95 | 7.88 | 7.88 | 7.88 | -1.13% | 15,475 |
| Aug 28, 2025 | 7.97 | 7.98 | 7.94 | 7.97 | 7.97 | -0.13% | 18,921 |
| Aug 27, 2025 | 8.04 | 8.05 | 7.96 | 7.98 | 7.98 | -0.37% | 13,702 |
| Aug 26, 2025 | 8.06 | 8.06 | 8.01 | 8.01 | 8.01 | -0.74% | 14,454 |
| Aug 25, 2025 | 8.08 | 8.08 | 8.02 | 8.07 | 8.07 | -0.49% | 6,896 |
| Aug 22, 2025 | 8.11 | 8.17 | 8.11 | 8.11 | 8.11 | -0.25% | 10,165 |
| Aug 21, 2025 | 8.10 | 8.13 | 8.09 | 8.13 | 8.13 | 0.37% | 14,210 |
| Aug 20, 2025 | 8.06 | 8.10 | 8.06 | 8.10 | 8.10 | 0.75% | 15,795 |
| Aug 19, 2025 | 8.04 | 8.04 | 8.02 | 8.04 | 8.04 | 0.75% | 8,023 |
| Aug 18, 2025 | 8.06 | 8.09 | 7.98 | 7.98 | 7.98 | -0.62% | 23,435 |
| Aug 15, 2025 | 7.99 | 8.03 | 7.99 | 8.03 | 8.03 | 0.12% | 13,925 |
| Aug 14, 2025 | 7.95 | 8.02 | 7.95 | 8.02 | 8.02 | 1.01% | 2,075 |
| Aug 13, 2025 | 7.89 | 7.95 | 7.89 | 7.94 | 7.94 | 1.28% | 11,805 |
| Aug 12, 2025 | 7.85 | 7.90 | 7.84 | 7.84 | 7.84 | 0.38% | 15,833 |
| Aug 11, 2025 | 7.81 | 7.83 | 7.80 | 7.81 | 7.81 | 0.39% | 14,023 |
| Aug 8, 2025 | 7.81 | 7.87 | 7.78 | 7.78 | 7.78 | 0.26% | 36,192 |
| Aug 7, 2025 | 7.76 | 7.77 | 7.70 | 7.76 | 7.76 | -0.77% | 40,690 |
| Aug 6, 2025 | 7.80 | 7.85 | 7.80 | 7.82 | 7.82 | 0.51% | 14,015 |
| Aug 5, 2025 | 7.86 | 7.86 | 7.78 | 7.78 | 7.78 | -0.89% | 16,275 |
| Aug 4, 2025 | 7.73 | 7.88 | 7.73 | 7.85 | 7.85 | 2.21% | 38,346 |
| Aug 1, 2025 | 7.64 | 7.72 | 7.57 | 7.68 | 7.68 | -0.39% | 39,711 |
| Jul 31, 2025 | 7.74 | 7.75 | 7.68 | 7.71 | 7.71 | -0.13% | 10,646 |
| Jul 30, 2025 | 7.69 | 7.74 | 7.67 | 7.72 | 7.72 | 0.52% | 18,995 |
| Jul 29, 2025 | 7.69 | 7.72 | 7.68 | 7.68 | 7.68 | -0.39% | 15,986 |
| Jul 28, 2025 | 7.72 | 7.75 | 7.69 | 7.71 | 7.71 | - | 48,954 |
| Jul 25, 2025 | 7.67 | 7.73 | 7.63 | 7.71 | 7.71 | 0.13% | 9,838 |
| Jul 24, 2025 | 7.75 | 7.75 | 7.63 | 7.70 | 7.70 | -0.90% | 39,653 |
| Jul 23, 2025 | 7.82 | 7.86 | 7.75 | 7.77 | 7.77 | -1.02% | 9,474 |
| Jul 22, 2025 | 7.77 | 7.85 | 7.77 | 7.85 | 7.85 | 1.68% | 25,287 |
| Jul 21, 2025 | 7.68 | 7.72 | 7.67 | 7.72 | 7.72 | -3.50% | 49,268 |
| Jul 18, 2025 | 7.96 | 8.00 | 7.90 | 8.00 | 7.75 | 1.01% | 9,926 |
| Jul 17, 2025 | 7.88 | 7.92 | 7.82 | 7.92 | 7.67 | 0.64% | 28,279 |
| Jul 16, 2025 | 7.91 | 7.95 | 7.87 | 7.87 | 7.62 | -0.38% | 20,584 |
| Jul 15, 2025 | 7.98 | 7.98 | 7.90 | 7.90 | 7.65 | -0.75% | 21,453 |
| Jul 14, 2025 | 7.97 | 7.98 | 7.94 | 7.96 | 7.70 | -0.25% | 25,134 |
| Jul 11, 2025 | 8.01 | 8.02 | 7.95 | 7.98 | 7.73 | -0.50% | 16,023 |
| Jul 10, 2025 | 8.18 | 8.18 | 8.00 | 8.02 | 7.76 | -1.23% | 20,722 |
| Jul 9, 2025 | 8.05 | 8.12 | 8.05 | 8.12 | 7.86 | 1.12% | 13,991 |
| Jul 8, 2025 | 8.10 | 8.10 | 8.02 | 8.03 | 7.78 | -0.62% | 13,455 |
| Jul 7, 2025 | 8.15 | 8.15 | 8.08 | 8.08 | 7.83 | -0.86% | 41,453 |
| Jul 4, 2025 | 8.19 | 8.21 | 8.15 | 8.15 | 7.89 | -0.12% | 16,408 |
| Jul 3, 2025 | 8.14 | 8.16 | 8.13 | 8.16 | 7.90 | -0.49% | 22,726 |
| Jul 2, 2025 | 8.28 | 8.29 | 8.19 | 8.20 | 7.94 | -0.49% | 10,006 |
| Jul 1, 2025 | 8.11 | 8.25 | 8.11 | 8.24 | 7.97 | 2.23% | 34,462 |
| Jun 30, 2025 | 8.11 | 8.11 | 8.05 | 8.06 | 7.80 | -0.12% | 8,441 |
| Jun 27, 2025 | 8.06 | 8.08 | 8.03 | 8.07 | 7.81 | 0.12% | 4,114 |
| Jun 26, 2025 | 8.06 | 8.08 | 8.03 | 8.06 | 7.81 | 0.25% | 24,344 |
| Jun 25, 2025 | 8.13 | 8.13 | 8.04 | 8.04 | 7.78 | -0.99% | 4,382 |
| Jun 24, 2025 | 8.09 | 8.14 | 8.05 | 8.12 | 7.86 | 0.37% | 21,930 |
| Jun 23, 2025 | 7.96 | 8.09 | 7.96 | 8.09 | 7.83 | 1.12% | 9,094 |