Enel Chile S.A. (FRA:355)
Germany · Delayed Price · Currency is EUR 3.620
-0.020 (-0.55%)
Last updated: Jun 3, 2026, 1:16 PM CET
FRA:355 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.58 | 3.62 | 3.58 | 3.62 | - | -0.55% | - |
| Jun 2, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.09% | - |
| Jun 1, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.08% | - |
| May 29, 2026 | 3.64 | 3.72 | 3.64 | 3.72 | 3.72 | 1.64% | 1 |
| May 28, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% | - |
| May 27, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.68% | - |
| May 26, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| May 25, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -3.76% | - |
| May 22, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.09% | - |
| May 21, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.79% | - |
| May 20, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.10% | - |
| May 19, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.69% | - |
| May 18, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -3.26% | - |
| May 15, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.60% | - |
| May 14, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.83% | - |
| May 13, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.67 | -1.04% | - |
| May 12, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.71 | -1.03% | 89 |
| May 11, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.75 | -0.51% | - |
| May 8, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.77 | -1.52% | - |
| May 7, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.83 | 3.12% | 45 |
| May 6, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.71 | 2.13% | - |
| May 5, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.63 | -0.53% | - |
| May 4, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.65 | 2.72% | - |
| Apr 30, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.56 | -3.66% | - |
| Apr 29, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.69 | 0.53% | - |
| Apr 28, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.67 | -3.06% | - |
| Apr 27, 2026 | 3.84 | 3.92 | 3.84 | 3.92 | 3.79 | 2.62% | 37 |
| Apr 24, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.69 | 2.69% | - |
| Apr 23, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.60 | 0.54% | - |
| Apr 22, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.58 | -4.15% | - |
| Apr 21, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.73 | - | - |
| Apr 20, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.73 | 1.58% | - |
| Apr 17, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.67 | -1.04% | - |
| Apr 16, 2026 | 3.76 | 3.84 | 3.76 | 3.84 | 3.71 | 2.67% | 200 |
| Apr 15, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.61 | - | - |
| Apr 14, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.61 | - | - |
| Apr 13, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.61 | 1.63% | - |
| Apr 10, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.56 | 0.55% | - |
| Apr 9, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.54 | 5.78% | - |
| Apr 8, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.34 | -0.57% | - |
| Apr 7, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.36 | -1.14% | - |
| Apr 2, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.40 | 4.76% | - |
| Apr 1, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.25 | 1.82% | - |
| Mar 31, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.19 | 2.48% | - |
| Mar 30, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.11 | -3.01% | - |
| Mar 27, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.21 | -1.19% | - |
| Mar 26, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.25 | -0.59% | - |
| Mar 25, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.27 | -0.59% | - |
| Mar 24, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.29 | 1.19% | - |
| Mar 23, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.25 | -4.55% | - |