Enbridge Inc. (FRA:EN3)
Germany flag Germany · Delayed Price · Currency is EUR
40.78
-0.34 (-0.81%)
At close: Oct 23, 2025

Enbridge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202541.2641.6640.7840.7840.78-0.81%364
Oct 22, 202540.7241.1140.7241.1141.111.32%500
Oct 21, 202540.4640.8840.4640.5840.580.19%1,224
Oct 20, 202540.2640.9840.2640.5040.500.33%1,102
Oct 17, 202540.1640.3740.1640.3740.37-0.43%20
Oct 16, 202540.9941.1640.5440.5440.54-1.36%445
Oct 15, 202540.9241.1040.6041.1041.100.09%10,342
Oct 14, 202541.1041.3941.0741.0741.07-0.18%1,285
Oct 13, 202540.9041.3940.9041.1441.14-0.27%4,213
Oct 10, 202542.1242.1241.2541.2541.25-1.23%7,927
Oct 9, 202542.0142.0141.7741.7741.77-0.82%20
Oct 8, 202542.4142.4442.1142.1142.11-1.59%317
Oct 7, 202542.4642.7942.4642.7942.790.54%118
Oct 6, 202542.5943.0242.4642.5642.560.37%829
Oct 3, 202542.3342.4142.3342.4142.41-0.55%200
Oct 2, 202542.5742.6442.5742.6442.640.13%1,040
Oct 1, 202542.8442.8442.5942.5942.59-0.19%7,764
Sep 30, 202542.2842.6742.2842.6742.670.92%85
Sep 29, 202542.2742.2842.2742.2842.28-1.00%261
Sep 26, 202542.7242.7242.5542.7042.700.59%301
Sep 25, 202542.4542.4542.4542.4542.450.02%-
Sep 24, 202541.8742.4441.8742.4442.440.89%258
Sep 23, 202541.6842.0741.6842.0742.070.15%307
Sep 22, 202542.4042.4042.0042.0042.00-0.07%106
Sep 19, 202541.7942.0341.7942.0342.031.26%510
Sep 18, 202541.5141.5141.5141.5141.51-0.31%-
Sep 17, 202541.1541.6441.1541.6441.640.71%2,735
Sep 16, 202541.7641.7841.2641.3441.34-0.64%282
Sep 15, 202542.1042.1341.6141.6141.61-0.37%682
Sep 12, 202541.4441.9041.4441.7641.760.60%655
Sep 11, 202541.5041.9941.3741.5141.51-0.23%756
Sep 10, 202541.2641.6241.2641.6141.610.47%850
Sep 9, 202540.8841.4140.8841.4141.410.71%35
Sep 8, 202541.2341.2341.1241.1241.120.62%149
Sep 5, 202541.0941.4340.8740.8740.87-1.77%158
Sep 4, 202541.3141.6141.3141.6041.600.84%200
Sep 3, 202541.3941.5041.2641.2641.26-0.01%480
Sep 2, 202541.3041.7041.2641.2641.26-0.67%295
Sep 1, 202541.1341.5441.1341.5441.541.73%600
Aug 29, 202540.8440.8440.8440.8440.84-0.34%-
Aug 28, 202540.7740.9840.7740.9840.980.11%401
Aug 27, 202540.6840.9340.6840.9340.931.11%30
Aug 26, 202540.7641.1040.4840.4840.48-0.85%443
Aug 25, 202540.8340.8340.8340.8340.83-0.99%-
Aug 22, 202541.2441.2441.2441.2441.24-0.28%-
Aug 21, 202541.0941.3541.0941.3541.351.80%313
Aug 20, 202540.3940.6240.3940.6240.620.22%294
Aug 19, 202539.9040.5339.9040.5340.530.97%140
Aug 18, 202540.0640.5140.0640.1440.14-1.08%621
Aug 15, 202540.5840.5840.5840.5840.58-1.86%-