Enel Chile S.A. (FRA:355)
Germany · Delayed Price · Currency is EUR 3.800
-0.020 (-0.52%)
Last updated: Jul 28, 2026, 1:49 PM CET
FRA:355 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -2.09% | - |
| Jul 24, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.52% | - |
| Jul 23, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.05% | - |
| Jul 22, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.06% | - |
| Jul 21, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.57% | - |
| Jul 20, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | - |
| Jul 17, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.04% | - |
| Jul 16, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.52% | - |
| Jul 15, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | - |
| Jul 14, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.06% | - |
| Jul 13, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.52% | - |
| Jul 10, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.58% | - |
| Jul 9, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | - |
| Jul 8, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.52% | - |
| Jul 7, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.52% | - |
| Jul 6, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Jul 3, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Jul 2, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -2.05% | - |
| Jul 1, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.04% | - |
| Jun 30, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Jun 29, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 2.12% | - |
| Jun 26, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.53% | - |
| Jun 25, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -3.55% | - |
| Jun 24, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.51% | - |
| Jun 23, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.51% | - |
| Jun 22, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Jun 19, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Jun 18, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -3.43% | - |
| Jun 17, 2026 | 3.96 | 4.08 | 3.96 | 4.08 | 4.08 | 4.08% | 1,367 |
| Jun 16, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 2.62% | - |
| Jun 15, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.60% | - |
| Jun 12, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 3.87% | - |
| Jun 11, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% | - |
| Jun 10, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.69% | - |
| Jun 9, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.56% | - |
| Jun 8, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | - |
| Jun 5, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | - |
| Jun 4, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.11% | - |
| Jun 3, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.10% | - |
| 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% | - |