Enel SpA (ETR:ENL)
Germany · Delayed Price · Currency is EUR 9.69
-0.04 (-0.37%)
Apr 21, 2026, 5:35 PM CET
ETR:ENL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 9.76 | 9.79 | 9.76 | 9.78 | - | 0.51% | 1,322 |
| Apr 20, 2026 | 9.75 | 9.77 | 9.69 | 9.73 | 9.73 | 0.03% | 10,768 |
| Apr 17, 2026 | 9.72 | 9.76 | 9.64 | 9.73 | 9.73 | 0.27% | 6,474 |
| Apr 16, 2026 | 9.78 | 9.82 | 9.70 | 9.70 | 9.70 | -0.39% | 14,673 |
| Apr 15, 2026 | 9.90 | 9.93 | 9.74 | 9.74 | 9.74 | -1.51% | 10,671 |
| Apr 14, 2026 | 9.82 | 9.92 | 9.81 | 9.89 | 9.89 | 0.68% | 27,230 |
| Apr 13, 2026 | 9.82 | 9.86 | 9.77 | 9.82 | 9.82 | -0.47% | 6,524 |
| Apr 10, 2026 | 9.84 | 9.94 | 9.82 | 9.87 | 9.87 | -0.23% | 13,980 |
| Apr 9, 2026 | 9.92 | 9.92 | 9.84 | 9.89 | 9.89 | 0.42% | 36,814 |
| Apr 8, 2026 | 10.04 | 10.04 | 9.77 | 9.85 | 9.85 | 0.78% | 52,059 |
| Apr 7, 2026 | 9.77 | 9.85 | 9.71 | 9.77 | 9.77 | 0.26% | 35,790 |
| Apr 2, 2026 | 9.59 | 9.75 | 9.52 | 9.75 | 9.75 | 0.55% | 22,600 |
| Apr 1, 2026 | 9.57 | 9.72 | 9.57 | 9.69 | 9.69 | 3.30% | 35,259 |
| Mar 31, 2026 | 9.44 | 9.51 | 9.38 | 9.38 | 9.38 | -0.16% | 20,038 |
| Mar 30, 2026 | 9.18 | 9.40 | 9.18 | 9.40 | 9.40 | 2.80% | 19,681 |
| Mar 27, 2026 | 9.23 | 9.23 | 9.03 | 9.14 | 9.14 | -0.36% | 9,234 |
| Mar 26, 2026 | 9.24 | 9.27 | 9.12 | 9.18 | 9.18 | -1.29% | 16,238 |
| Mar 25, 2026 | 9.30 | 9.37 | 9.27 | 9.30 | 9.30 | 0.97% | 16,356 |
| Mar 24, 2026 | 9.20 | 9.24 | 9.11 | 9.21 | 9.21 | 1.51% | 21,052 |
| Mar 23, 2026 | 9.09 | 9.34 | 8.97 | 9.07 | 9.07 | -0.71% | 79,448 |
| Mar 20, 2026 | 9.45 | 9.52 | 9.07 | 9.13 | 9.13 | -3.14% | 47,463 |
| Mar 19, 2026 | 9.49 | 9.52 | 9.42 | 9.43 | 9.43 | -1.57% | 38,580 |
| Mar 18, 2026 | 9.88 | 9.88 | 9.51 | 9.58 | 9.58 | -3.42% | 43,113 |
| Mar 17, 2026 | 9.74 | 9.97 | 9.74 | 9.92 | 9.92 | 2.81% | 29,402 |
| Mar 16, 2026 | 9.65 | 9.77 | 9.64 | 9.65 | 9.65 | -0.63% | 21,044 |
| Mar 13, 2026 | 9.47 | 9.84 | 9.44 | 9.71 | 9.71 | 2.37% | 33,978 |
| Mar 12, 2026 | 9.44 | 9.51 | 9.35 | 9.48 | 9.48 | 0.32% | 33,352 |
| Mar 11, 2026 | 9.52 | 9.53 | 9.38 | 9.45 | 9.45 | -1.54% | 13,451 |
| Mar 10, 2026 | 9.61 | 9.64 | 9.55 | 9.60 | 9.60 | 2.23% | 35,610 |
| Mar 9, 2026 | 9.14 | 9.42 | 9.14 | 9.39 | 9.39 | -0.18% | 55,539 |
| Mar 6, 2026 | 9.51 | 9.56 | 9.29 | 9.41 | 9.41 | -0.69% | 38,120 |
| Mar 5, 2026 | 9.54 | 9.65 | 9.47 | 9.48 | 9.48 | -0.95% | 14,286 |
| Mar 4, 2026 | 9.55 | 9.65 | 9.55 | 9.57 | 9.57 | 1.05% | 47,610 |
| Mar 3, 2026 | 9.69 | 9.74 | 9.40 | 9.47 | 9.47 | -5.06% | 75,120 |
| Mar 2, 2026 | 10.08 | 10.10 | 9.82 | 9.97 | 9.97 | -2.16% | 69,053 |
| 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 |