Enel SpA (ETR:ENL)
Germany · Delayed Price · Currency is EUR 8.33
+0.06 (0.74%)
Oct 10, 2025, 5:35 PM CET
Enel SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 8.37 | 8.37 | 8.31 | 8.33 | 8.33 | 0.73% | 39,137 |
| Oct 9, 2025 | 8.23 | 8.30 | 8.20 | 8.27 | 8.27 | 0.61% | 29,223 |
| Oct 8, 2025 | 8.22 | 8.25 | 8.20 | 8.22 | 8.22 | 0.74% | 10,897 |
| Oct 7, 2025 | 8.17 | 8.17 | 8.11 | 8.16 | 8.16 | -0.37% | 10,673 |
| Oct 6, 2025 | 8.18 | 8.19 | 8.13 | 8.19 | 8.19 | -0.24% | 14,491 |
| Oct 3, 2025 | 8.18 | 8.22 | 8.17 | 8.21 | 8.21 | 0.74% | 9,529 |
| Oct 2, 2025 | 8.10 | 8.15 | 8.09 | 8.15 | 8.15 | - | 22,361 |
| Oct 1, 2025 | 8.09 | 8.15 | 8.06 | 8.15 | 8.15 | 1.12% | 24,759 |
| Sep 30, 2025 | 7.98 | 8.07 | 7.94 | 8.06 | 8.06 | 1.00% | 10,566 |
| Sep 29, 2025 | 8.00 | 8.01 | 7.93 | 7.98 | 7.98 | - | 11,550 |
| Sep 26, 2025 | 7.97 | 8.02 | 7.97 | 7.98 | 7.98 | 0.25% | 59,318 |
| Sep 25, 2025 | 7.98 | 8.00 | 7.94 | 7.96 | 7.96 | - | 10,051 |
| Sep 24, 2025 | 7.89 | 7.96 | 7.88 | 7.96 | 7.96 | 1.27% | 10,356 |
| Sep 23, 2025 | 7.88 | 7.91 | 7.86 | 7.86 | 7.86 | 0.13% | 11,785 |
| Sep 22, 2025 | 7.76 | 7.85 | 7.76 | 7.85 | 7.85 | 1.16% | 7,843 |
| Sep 19, 2025 | 7.75 | 7.79 | 7.75 | 7.76 | 7.76 | 0.13% | 24,178 |
| Sep 18, 2025 | 7.78 | 7.79 | 7.73 | 7.75 | 7.75 | -0.64% | 11,448 |
| Sep 17, 2025 | 7.80 | 7.84 | 7.80 | 7.80 | 7.80 | -0.38% | 14,062 |
| Sep 16, 2025 | 7.91 | 7.91 | 7.83 | 7.83 | 7.83 | -1.14% | 7,991 |
| Sep 15, 2025 | 7.88 | 7.92 | 7.86 | 7.92 | 7.92 | 0.76% | 10,631 |
| Sep 12, 2025 | 7.82 | 7.87 | 7.82 | 7.86 | 7.86 | 0.51% | 27,014 |
| Sep 11, 2025 | 7.84 | 7.84 | 7.80 | 7.82 | 7.82 | - | 12,751 |
| Sep 10, 2025 | 7.77 | 7.82 | 7.77 | 7.82 | 7.82 | 0.77% | 11,877 |
| Sep 9, 2025 | 7.84 | 7.84 | 7.75 | 7.76 | 7.76 | -0.64% | 24,209 |
| Sep 8, 2025 | 7.85 | 7.86 | 7.81 | 7.81 | 7.81 | -0.38% | 6,577 |
| Sep 5, 2025 | 7.85 | 7.85 | 7.82 | 7.84 | 7.84 | -0.13% | 11,634 |
| Sep 4, 2025 | 7.83 | 7.91 | 7.83 | 7.85 | 7.85 | 0.26% | 20,361 |
| Sep 3, 2025 | 7.80 | 7.83 | 7.76 | 7.83 | 7.83 | 0.64% | 10,067 |
| Sep 2, 2025 | 7.83 | 7.83 | 7.78 | 7.78 | 7.78 | -1.02% | 14,769 |
| Sep 1, 2025 | 7.89 | 7.92 | 7.85 | 7.86 | 7.86 | -0.25% | 9,982 |
| 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 |