Enel Chile S.A. (FRA:355)
Germany · Delayed Price · Currency is EUR 3.660
+0.020 (0.55%)
At close: Jan 30, 2026
Enel Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% | - |
| Jan 29, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.62% | - |
| Jan 28, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jan 27, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.09% | - |
| Jan 26, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.54% | - |
| Jan 23, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Jan 22, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.66% | - |
| Jan 21, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.63% | - |
| Jan 20, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.55% | - |
| Jan 19, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | 2 |
| Jan 16, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.54% | - |
| Jan 15, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.65 | - | - |
| Jan 14, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.65 | -1.60% | - |
| Jan 13, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.71 | 3.89% | - |
| Jan 12, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.57 | 0.56% | - |
| Jan 9, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.55 | 1.70% | - |
| Jan 8, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.49 | -1.12% | - |
| Jan 7, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.53 | 2.89% | - |
| Jan 6, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.43 | 2.98% | - |
| Jan 5, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.33 | -1.18% | - |
| Jan 2, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.37 | 2.41% | - |
| Dec 30, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.29 | -1.78% | - |
| Dec 29, 2025 | 3.40 | 3.40 | 3.38 | 3.38 | 3.35 | 1.81% | 350 |
| Dec 23, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.29 | -1.78% | - |
| Dec 22, 2025 | 3.32 | 3.38 | 3.32 | 3.38 | 3.35 | 2.42% | 809 |
| Dec 19, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.27 | 1.23% | - |
| Dec 18, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.23 | -1.81% | - |
| Dec 17, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.29 | 0.61% | - |
| Dec 16, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.27 | -4.62% | - |
| Dec 15, 2025 | 3.38 | 3.46 | 3.38 | 3.46 | 3.43 | 1.76% | 250 |
| Dec 12, 2025 | 3.28 | 3.40 | 3.28 | 3.40 | 3.37 | 5.59% | 1,650 |
| Dec 11, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.19 | -1.83% | - |
| Dec 10, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.25 | 0.61% | - |
| Dec 9, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.23 | - | - |
| Dec 8, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.23 | -1.21% | - |
| Dec 5, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.27 | 0.61% | - |
| Dec 4, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.25 | 0.61% | - |
| Dec 3, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.23 | -0.61% | - |
| Dec 2, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.25 | 0.61% | - |
| Dec 1, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.23 | 0.62% | - |
| Nov 28, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.21 | - | 2,000 |
| Nov 27, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.21 | 0.62% | - |
| Nov 26, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.19 | 0.63% | - |
| Nov 25, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.17 | 0.63% | - |
| Nov 24, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.15 | - | - |
| Nov 21, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.15 | -3.05% | - |
| Nov 20, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.25 | - | - |
| Nov 19, 2025 | 3.30 | 3.30 | 3.28 | 3.28 | 3.25 | - | 2,000 |
| Nov 18, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.25 | -1.20% | - |
| Nov 17, 2025 | 3.24 | 3.32 | 3.24 | 3.32 | 3.29 | 0.61% | 2,000 |