Enel Chile S.A. (FRA:355)
Germany · Delayed Price · Currency is EUR 3.820
-0.040 (-1.04%)
Last updated: Apr 24, 2026, 10:02 AM CET
FRA:355 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.66 | 3.72 | 3.66 | 3.72 | - | 0.54% | - |
| Apr 22, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -4.15% | - |
| Apr 21, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Apr 20, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.58% | - |
| Apr 17, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.04% | - |
| Apr 16, 2026 | 3.76 | 3.84 | 3.76 | 3.84 | 3.84 | 2.67% | 200 |
| Apr 15, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Apr 14, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Apr 13, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.63% | - |
| Apr 10, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.55% | - |
| Apr 9, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 5.78% | - |
| Apr 8, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| Apr 7, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.14% | - |
| Apr 2, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 4.76% | - |
| Apr 1, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.82% | - |
| Mar 31, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 2.48% | - |
| Mar 30, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -3.01% | - |
| Mar 27, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.19% | - |
| Mar 26, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | - |
| Mar 25, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| Mar 24, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.19% | - |
| Mar 23, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -4.55% | - |
| Mar 20, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.15% | - |
| Mar 19, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.57% | - |
| Mar 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | - |
| Mar 17, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 2.92% | - |
| Mar 16, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Mar 13, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.72% | - |
| Mar 12, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.75% | - |
| Mar 11, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 3.01% | - |
| Mar 10, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 2.47% | - |
| Mar 9, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| Mar 6, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.98% | - |
| Mar 5, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 3.07% | - |
| Mar 4, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.24% | - |
| Mar 3, 2026 | 3.48 | 3.52 | 3.22 | 3.22 | 3.22 | -8.00% | 2,171 |
| Mar 2, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.78% | 250 |
| Feb 27, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | - |
| Feb 26, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.10% | - |
| Feb 25, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 3.43% | - |
| Feb 24, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.57% | - |
| Feb 23, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.14% | - |
| Feb 20, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.12% | - |
| Feb 19, 2026 | 3.44 | 3.56 | 3.44 | 3.56 | 3.56 | 2.89% | 250 |
| Feb 18, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.70% | - |
| Feb 17, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 2,000 |
| Feb 16, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -3.30% | - |
| Feb 13, 2026 | 3.56 | 3.64 | 3.56 | 3.64 | 3.64 | - | 275 |
| Feb 12, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.68% | - |
| Feb 11, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.65% | - |