Enel SpA (ETR:ENL)
Germany · Delayed Price · Currency is EUR 8.78
+0.06 (0.72%)
Sep 29, 2026, 5:35 PM CET
ETR:ENL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 8.72 | 8.82 | 8.70 | 8.78 | 8.78 | 0.72% | 50,273 |
| Sep 28, 2026 | 8.94 | 8.97 | 8.72 | 8.72 | 8.72 | -2.17% | 22,967 |
| Sep 25, 2026 | 8.84 | 8.92 | 8.84 | 8.91 | 8.91 | 1.02% | 6,222 |
| Sep 24, 2026 | 8.79 | 8.87 | 8.76 | 8.82 | 8.82 | -0.49% | 7,668 |
| Sep 23, 2026 | 8.96 | 8.98 | 8.84 | 8.86 | 8.86 | -0.63% | 21,872 |
| Sep 22, 2026 | 8.96 | 9.01 | 8.84 | 8.92 | 8.92 | -0.16% | 9,015 |
| Sep 21, 2026 | 8.85 | 8.94 | 8.84 | 8.93 | 8.93 | 0.74% | 42,133 |
| Sep 18, 2026 | 9.00 | 9.01 | 8.84 | 8.87 | 8.87 | -2.03% | 83,532 |
| Sep 17, 2026 | 8.92 | 9.06 | 8.92 | 9.05 | 9.05 | 1.69% | 23,443 |
| Sep 16, 2026 | 8.78 | 8.91 | 8.76 | 8.90 | 8.90 | 1.85% | 27,474 |
| Sep 15, 2026 | 8.71 | 8.78 | 8.60 | 8.74 | 8.74 | -0.02% | 19,507 |
| Sep 14, 2026 | 8.89 | 8.90 | 8.73 | 8.74 | 8.74 | -2.42% | 26,434 |
| Sep 11, 2026 | 8.99 | 8.99 | 8.89 | 8.96 | 8.96 | 0.22% | 7,302 |
| Sep 10, 2026 | 8.94 | 9.01 | 8.90 | 8.94 | 8.94 | 0.46% | 7,447 |
| Sep 9, 2026 | 8.95 | 9.00 | 8.85 | 8.90 | 8.90 | -0.61% | 26,076 |
| Sep 8, 2026 | 8.99 | 8.99 | 8.93 | 8.95 | 8.95 | -0.53% | 6,590 |
| Sep 7, 2026 | 9.08 | 9.08 | 8.96 | 9.00 | 9.00 | -0.77% | 22,521 |
| Sep 4, 2026 | 8.96 | 9.09 | 8.96 | 9.07 | 9.07 | 0.49% | 23,830 |
| Sep 3, 2026 | 9.00 | 9.05 | 8.91 | 9.03 | 9.03 | 0.27% | 24,039 |
| Sep 2, 2026 | 9.22 | 9.25 | 8.95 | 9.00 | 9.00 | -2.63% | 25,143 |
| Sep 1, 2026 | 9.45 | 9.45 | 9.23 | 9.25 | 9.25 | -1.83% | 23,190 |
| Aug 31, 2026 | 9.45 | 9.48 | 9.42 | 9.42 | 9.42 | -0.49% | 20,870 |
| Aug 28, 2026 | 9.44 | 9.54 | 9.44 | 9.46 | 9.46 | 0.98% | 3,401 |
| Aug 27, 2026 | 9.51 | 9.51 | 9.32 | 9.37 | 9.37 | -1.47% | 22,499 |
| Aug 26, 2026 | 9.55 | 9.62 | 9.51 | 9.51 | 9.51 | -0.41% | 14,789 |
| Aug 25, 2026 | 9.53 | 9.56 | 9.51 | 9.55 | 9.55 | 0.32% | 9,370 |
| Aug 24, 2026 | 9.50 | 9.52 | 9.45 | 9.52 | 9.52 | 0.15% | 27,123 |
| Aug 21, 2026 | 9.52 | 9.56 | 9.48 | 9.51 | 9.51 | 0.11% | 4,735 |
| Aug 20, 2026 | 9.51 | 9.53 | 9.46 | 9.50 | 9.50 | 0.23% | 7,379 |
| Aug 19, 2026 | 9.51 | 9.57 | 9.47 | 9.47 | 9.47 | -0.09% | 5,377 |
| Aug 18, 2026 | 9.43 | 9.52 | 9.39 | 9.48 | 9.48 | -0.25% | 14,574 |
| Aug 17, 2026 | 9.53 | 9.56 | 9.46 | 9.51 | 9.51 | 0.07% | 21,673 |
| Aug 14, 2026 | 9.63 | 9.63 | 9.47 | 9.50 | 9.50 | -2.32% | 30,831 |
| Aug 13, 2026 | 9.73 | 9.74 | 9.66 | 9.73 | 9.73 | -0.02% | 16,007 |
| Aug 12, 2026 | 9.87 | 9.87 | 9.70 | 9.73 | 9.73 | -1.59% | 22,657 |
| Aug 11, 2026 | 9.95 | 9.95 | 9.84 | 9.89 | 9.89 | -0.91% | 12,016 |
| Aug 10, 2026 | 9.97 | 10.01 | 9.90 | 9.98 | 9.98 | -0.72% | 18,772 |
| Aug 7, 2026 | 9.99 | 10.05 | 9.91 | 10.05 | 10.05 | 0.20% | 13,379 |
| Aug 6, 2026 | 9.98 | 10.07 | 9.97 | 10.03 | 10.03 | 0.38% | 36,991 |
| Aug 5, 2026 | 10.06 | 10.08 | 9.95 | 9.99 | 9.99 | -0.01% | 24,088 |
| Aug 4, 2026 | 9.99 | 10.08 | 9.95 | 9.99 | 9.99 | 1.13% | 23,425 |
| Aug 3, 2026 | 9.88 | 9.95 | 9.78 | 9.88 | 9.88 | 0.75% | 46,499 |
| Jul 31, 2026 | 9.88 | 9.88 | 9.69 | 9.81 | 9.81 | -0.45% | 14,718 |
| Jul 30, 2026 | 9.83 | 9.90 | 9.81 | 9.85 | 9.85 | 0.13% | 22,662 |
| Jul 29, 2026 | 9.92 | 9.96 | 9.79 | 9.84 | 9.84 | -0.82% | 14,828 |
| Jul 28, 2026 | 9.99 | 10.01 | 9.89 | 9.92 | 9.92 | -1.13% | 12,441 |
| Jul 27, 2026 | 9.97 | 10.05 | 9.92 | 10.03 | 10.03 | 1.83% | 22,762 |
| Jul 24, 2026 | 9.83 | 9.90 | 9.81 | 9.85 | 9.85 | 0.38% | 19,590 |
| Jul 23, 2026 | 10.02 | 10.02 | 9.80 | 9.81 | 9.81 | -2.46% | 11,970 |
| Jul 22, 2026 | 9.86 | 10.07 | 9.86 | 10.06 | 10.06 | 1.74% | 18,599 |