Enel SpA (ETR:ENL)
Germany · Delayed Price · Currency is EUR 10.19
+0.03 (0.28%)
At close: Feb 27, 2026
Enel SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 10.12 | 10.30 | 10.11 | 10.19 | 10.19 | 0.28% | 58,554 |
| Feb 26, 2026 | 10.03 | 10.20 | 10.03 | 10.16 | 10.16 | 1.72% | 32,914 |
| Feb 25, 2026 | 9.88 | 9.99 | 9.85 | 9.99 | 9.99 | 1.95% | 45,446 |
| Feb 24, 2026 | 9.65 | 9.86 | 9.65 | 9.80 | 9.80 | 1.05% | 46,991 |
| Feb 23, 2026 | 9.34 | 9.75 | 9.34 | 9.70 | 9.70 | 6.83% | 135,375 |
| Feb 20, 2026 | 8.89 | 9.08 | 8.89 | 9.08 | 9.08 | 1.41% | 63,602 |
| Feb 19, 2026 | 9.03 | 9.05 | 8.82 | 8.95 | 8.95 | -3.63% | 106,110 |
| Feb 18, 2026 | 9.31 | 9.42 | 9.27 | 9.29 | 9.29 | 0.64% | 17,148 |
| Feb 17, 2026 | 9.19 | 9.41 | 9.19 | 9.23 | 9.23 | 0.57% | 31,524 |
| Feb 16, 2026 | 9.17 | 9.22 | 9.04 | 9.18 | 9.18 | -1.36% | 55,504 |
| Feb 13, 2026 | 9.59 | 9.59 | 9.25 | 9.31 | 9.31 | -3.00% | 23,684 |
| Feb 12, 2026 | 9.73 | 9.74 | 9.30 | 9.59 | 9.59 | -1.78% | 39,406 |
| Feb 11, 2026 | 9.60 | 9.77 | 9.57 | 9.77 | 9.77 | 1.91% | 13,003 |
| Feb 10, 2026 | 9.46 | 9.59 | 9.46 | 9.59 | 9.59 | 0.96% | 55,649 |
| Feb 9, 2026 | 9.43 | 9.49 | 9.35 | 9.49 | 9.49 | 0.19% | 29,225 |
| Feb 6, 2026 | 9.48 | 9.54 | 9.45 | 9.48 | 9.48 | -0.13% | 14,556 |
| Feb 5, 2026 | 9.49 | 9.49 | 9.39 | 9.49 | 9.49 | -0.42% | 11,774 |
| Feb 4, 2026 | 9.46 | 9.60 | 9.46 | 9.53 | 9.53 | 1.29% | 32,860 |
| Feb 3, 2026 | 9.32 | 9.41 | 9.32 | 9.41 | 9.41 | 0.93% | 19,155 |
| Feb 2, 2026 | 9.30 | 9.45 | 9.30 | 9.32 | 9.32 | 0.08% | 42,517 |
| Jan 30, 2026 | 9.28 | 9.36 | 9.25 | 9.31 | 9.31 | 0.65% | 19,722 |
| Jan 29, 2026 | 9.19 | 9.32 | 9.19 | 9.25 | 9.25 | 0.31% | 64,597 |
| Jan 28, 2026 | 9.22 | 9.26 | 9.12 | 9.22 | 9.22 | -0.23% | 53,307 |
| Jan 27, 2026 | 9.09 | 9.25 | 9.08 | 9.25 | 9.25 | 1.40% | 25,269 |
| Jan 26, 2026 | 9.07 | 9.13 | 9.03 | 9.12 | 9.12 | 1.08% | 24,623 |
| Jan 23, 2026 | 8.98 | 9.02 | 8.96 | 9.02 | 9.02 | -0.17% | 12,424 |
| Jan 22, 2026 | 8.97 | 9.09 | 8.95 | 9.04 | 9.04 | 2.25% | 486,321 |
| Jan 21, 2026 | 8.91 | 8.93 | 8.83 | 8.84 | 8.84 | -0.88% | 15,074 |
| Jan 20, 2026 | 9.02 | 9.02 | 8.88 | 8.91 | 8.91 | -1.91% | 30,189 |
| Jan 19, 2026 | 9.24 | 9.24 | 9.05 | 9.09 | 9.09 | -3.35% | 104,447 |
| Jan 16, 2026 | 9.30 | 9.40 | 9.30 | 9.40 | 9.17 | 1.28% | 36,735 |
| Jan 15, 2026 | 9.29 | 9.36 | 9.26 | 9.28 | 9.06 | -0.35% | 38,435 |
| Jan 14, 2026 | 9.27 | 9.35 | 9.21 | 9.32 | 9.09 | 1.59% | 62,903 |
| Jan 13, 2026 | 9.30 | 9.30 | 9.16 | 9.17 | 8.95 | -1.12% | 32,010 |
| Jan 12, 2026 | 9.26 | 9.30 | 9.20 | 9.28 | 9.05 | 0.27% | 69,864 |
| Jan 9, 2026 | 9.28 | 9.30 | 9.23 | 9.25 | 9.02 | -0.27% | 34,030 |
| Jan 8, 2026 | 9.30 | 9.31 | 9.22 | 9.28 | 9.05 | 0.01% | 15,251 |
| Jan 7, 2026 | 9.30 | 9.41 | 9.25 | 9.27 | 9.05 | 0.78% | 31,092 |
| Jan 6, 2026 | 9.05 | 9.23 | 9.05 | 9.20 | 8.98 | 1.53% | 51,551 |
| Jan 5, 2026 | 8.99 | 9.11 | 8.95 | 9.06 | 8.84 | 0.70% | 37,579 |
| Jan 2, 2026 | 8.87 | 9.03 | 8.86 | 9.00 | 8.78 | 1.83% | 22,649 |
| Dec 30, 2025 | 8.80 | 8.84 | 8.79 | 8.84 | 8.62 | 0.26% | 1,349 |
| Dec 29, 2025 | 8.77 | 8.82 | 8.75 | 8.82 | 8.60 | 0.58% | 20,871 |
| Dec 23, 2025 | 8.72 | 8.76 | 8.71 | 8.76 | 8.55 | 0.74% | 16,065 |
| Dec 22, 2025 | 8.69 | 8.71 | 8.64 | 8.70 | 8.49 | -0.38% | 12,874 |
| Dec 19, 2025 | 8.69 | 8.74 | 8.67 | 8.73 | 8.52 | 1.23% | 9,396 |
| Dec 18, 2025 | 8.64 | 8.64 | 8.59 | 8.63 | 8.42 | 0.09% | 5,304 |
| Dec 17, 2025 | 8.78 | 8.78 | 8.61 | 8.62 | 8.41 | -1.83% | 40,885 |
| Dec 16, 2025 | 8.87 | 8.93 | 8.78 | 8.78 | 8.57 | -0.95% | 9,263 |
| Dec 15, 2025 | 8.80 | 8.88 | 8.78 | 8.86 | 8.65 | 1.71% | 26,370 |