Enel Chile S.A. (FRA:355)
Germany · Delayed Price · Currency is EUR 3.840
-0.040 (-1.03%)
At close: Oct 23, 2026
FRA:355 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.03% | - |
| Oct 22, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.02% | - |
| Oct 21, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.51% | 6 |
| Oct 20, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Oct 19, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 2.60% | - |
| Oct 16, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.54% | - |
| Oct 15, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | - |
| Oct 14, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.51% | - |
| Oct 13, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.51% | - |
| Oct 12, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 2.06% | - |
| Oct 9, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.57% | - |
| Oct 8, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.52% | - |
| Oct 7, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.05% | - |
| Oct 6, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 3.26% | - |
| Oct 5, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.10% | - |
| Oct 2, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.62% | - |
| Oct 1, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Sep 30, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | - |
| Sep 29, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| Sep 28, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.06% | - |
| Sep 25, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Sep 24, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.56% | - |
| Sep 23, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 2.67% | - |
| Sep 22, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 3.31% | - |
| Sep 21, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.69% | - |
| Sep 18, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Sep 17, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.09% | 319 |
| Sep 16, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.54% | - |
| Sep 15, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.07% | - |
| Sep 14, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.58% | - |
| Sep 11, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | - |
| Sep 10, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -2.05% | - |
| Sep 9, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | - |
| Sep 8, 2026 | 3.78 | 3.92 | 3.78 | 3.92 | 3.92 | 3.70% | 1,000 |
| Sep 7, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.07% | - |
| Sep 4, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Sep 3, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.63% | - |
| Sep 2, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.54% | - |
| Sep 1, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Aug 31, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.60% | - |
| Aug 28, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.05% | - |
| Aug 27, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.55% | - |
| Aug 26, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.52% | - |
| Aug 25, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 2.13% | - |
| Aug 24, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.53% | - |
| Aug 21, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -2.09% | - |
| Aug 20, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.04% | - |
| Aug 19, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.53% | - |
| Aug 18, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.03% | - |
| Aug 17, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.65% | - |