Enel Chile S.A. (FRA:355)
Germany · Delayed Price · Currency is EUR 3.460
+0.100 (2.98%)
At close: Jan 6, 2026
Enel Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.70% | - |
| Jan 8, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.12% | - |
| Jan 7, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 2.89% | - |
| Jan 6, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 2.98% | - |
| Jan 5, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.18% | - |
| Jan 2, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 2.41% | - |
| Dec 30, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.78% | - |
| Dec 29, 2025 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | 1.81% | 350 |
| Dec 23, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.78% | - |
| Dec 22, 2025 | 3.32 | 3.38 | 3.32 | 3.38 | 3.38 | 2.42% | 809 |
| Dec 19, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.23% | - |
| Dec 18, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.81% | - |
| Dec 17, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | - |
| Dec 16, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -4.62% | - |
| Dec 15, 2025 | 3.38 | 3.46 | 3.38 | 3.46 | 3.46 | 1.76% | 250 |
| Dec 12, 2025 | 3.28 | 3.40 | 3.28 | 3.40 | 3.40 | 5.59% | 1,650 |
| Dec 11, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.83% | - |
| Dec 10, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Dec 9, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Dec 8, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.21% | - |
| Dec 5, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Dec 4, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Dec 3, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | - |
| Dec 2, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Dec 1, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| Nov 28, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | 2,000 |
| Nov 27, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.62% | - |
| Nov 26, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.63% | - |
| Nov 25, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| Nov 24, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Nov 21, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -3.05% | - |
| Nov 20, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Nov 19, 2025 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | - | 2,000 |
| Nov 18, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.20% | - |
| Nov 17, 2025 | 3.24 | 3.32 | 3.24 | 3.32 | 3.32 | 0.61% | 2,000 |
| Nov 14, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.20% | - |
| Nov 13, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.60% | - |
| Nov 12, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 2.47% | - |
| Nov 11, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.22% | - |
| Nov 10, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 2.50% | - |
| Nov 7, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.23% | - |
| Nov 6, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.89% | - |
| Nov 5, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -4.79% | - |
| Nov 4, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.21% | - |
| Nov 3, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | - |
| Oct 31, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 2.47% | - |
| Oct 30, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| Oct 29, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| Oct 28, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.82% | - |
| Oct 27, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |