Enel SpA (ETR:ENL)
Germany · Delayed Price · Currency is EUR 9.50
+0.02 (0.23%)
Aug 20, 2026, 5:35 PM CET
ETR:ENL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 9.51 | 9.53 | 9.46 | 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 |
| Jul 21, 2026 | 9.91 | 10.00 | 9.84 | 9.89 | 9.89 | -0.07% | 5,987 |
| Jul 20, 2026 | 9.88 | 9.94 | 9.82 | 9.90 | 9.90 | -1.15% | 17,630 |
| Jul 17, 2026 | 10.06 | 10.27 | 10.06 | 10.27 | 10.01 | 2.23% | 4,414 |
| Jul 16, 2026 | 10.10 | 10.12 | 9.95 | 10.05 | 9.79 | -1.18% | 17,246 |
| Jul 15, 2026 | 10.23 | 10.25 | 10.13 | 10.17 | 9.91 | -1.11% | 4,886 |
| Jul 14, 2026 | 10.22 | 10.28 | 10.18 | 10.28 | 10.02 | 0.57% | 19,792 |
| Jul 13, 2026 | 10.13 | 10.23 | 10.13 | 10.22 | 9.96 | 0.99% | 6,144 |
| Jul 10, 2026 | 10.12 | 10.16 | 10.10 | 10.12 | 9.87 | 0.48% | 71,674 |
| Jul 9, 2026 | 10.18 | 10.18 | 10.02 | 10.07 | 9.82 | -0.24% | 7,666 |
| Jul 8, 2026 | 10.08 | 10.15 | 10.04 | 10.10 | 9.84 | -0.32% | 2,887 |
| Jul 7, 2026 | 10.15 | 10.24 | 10.13 | 10.13 | 9.87 | -0.18% | 8,833 |
| Jul 6, 2026 | 10.28 | 10.28 | 10.10 | 10.15 | 9.89 | -1.07% | 7,552 |
| Jul 3, 2026 | 10.20 | 10.29 | 10.20 | 10.26 | 10.00 | 1.40% | 38,319 |
| Jul 2, 2026 | 9.99 | 10.18 | 9.96 | 10.12 | 9.86 | 1.53% | 11,422 |
| Jul 1, 2026 | 10.02 | 10.04 | 9.91 | 9.96 | 9.71 | -0.86% | 9,850 |
| Jun 30, 2026 | 10.14 | 10.14 | 10.04 | 10.05 | 9.80 | -0.51% | 11,424 |
| Jun 29, 2026 | 10.11 | 10.15 | 10.07 | 10.10 | 9.85 | - | 30,511 |
| Jun 26, 2026 | 10.08 | 10.13 | 10.03 | 10.10 | 9.85 | 0.36% | 30,240 |
| Jun 25, 2026 | 9.94 | 10.08 | 9.94 | 10.07 | 9.81 | 1.98% | 26,337 |
| Jun 24, 2026 | 9.87 | 9.90 | 9.81 | 9.87 | 9.62 | -0.37% | 14,674 |
| Jun 23, 2026 | 9.78 | 9.91 | 9.76 | 9.91 | 9.66 | 0.89% | 10,518 |
| Jun 22, 2026 | 9.90 | 9.93 | 9.79 | 9.82 | 9.57 | -1.15% | 22,000 |
| Jun 19, 2026 | 9.87 | 9.96 | 9.87 | 9.94 | 9.68 | 0.29% | 31,586 |
| Jun 18, 2026 | 9.86 | 9.91 | 9.77 | 9.91 | 9.66 | 0.27% | 8,903 |
| Jun 17, 2026 | 9.92 | 9.92 | 9.77 | 9.88 | 9.63 | -0.55% | 15,311 |
| Jun 16, 2026 | 9.85 | 9.93 | 9.83 | 9.93 | 9.68 | 1.43% | 10,654 |
| Jun 15, 2026 | 9.86 | 9.86 | 9.73 | 9.79 | 9.55 | - | 15,726 |
| Jun 12, 2026 | 9.71 | 9.85 | 9.71 | 9.79 | 9.55 | 1.29% | 7,802 |