Enel SpA (FRA:ENL)
Germany · Delayed Price · Currency is EUR 9.29
+0.03 (0.28%)
At close: Jan 9, 2026
Enel SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 9.34 | 9.34 | 9.23 | 9.29 | 9.29 | 0.28% | 30,011 |
| Jan 8, 2026 | 9.32 | 9.32 | 9.22 | 9.26 | 9.26 | -1.34% | 19,373 |
| Jan 7, 2026 | 9.17 | 9.42 | 9.17 | 9.39 | 9.39 | 2.12% | 44,942 |
| Jan 6, 2026 | 9.08 | 9.22 | 9.05 | 9.19 | 9.19 | 1.70% | 20,066 |
| Jan 5, 2026 | 9.06 | 9.11 | 8.95 | 9.04 | 9.04 | 0.28% | 41,700 |
| Jan 2, 2026 | 8.86 | 9.02 | 8.86 | 9.01 | 9.01 | 2.08% | 90,138 |
| Dec 30, 2025 | 8.80 | 8.83 | 8.79 | 8.83 | 8.83 | 0.27% | 2,413 |
| Dec 29, 2025 | 8.81 | 8.82 | 8.76 | 8.81 | 8.81 | 0.96% | 21,782 |
| Dec 23, 2025 | 8.70 | 8.74 | 8.70 | 8.72 | 8.72 | 0.07% | 7,368 |
| Dec 22, 2025 | 8.75 | 8.75 | 8.64 | 8.72 | 8.72 | 0.54% | 1,296 |
| Dec 19, 2025 | 8.58 | 8.70 | 8.58 | 8.67 | 8.67 | 0.78% | 9,356 |
| Dec 18, 2025 | 8.62 | 8.63 | 8.59 | 8.60 | 8.60 | -0.19% | 13,092 |
| Dec 17, 2025 | 8.76 | 8.76 | 8.59 | 8.62 | 8.62 | -1.58% | 4,871 |
| Dec 16, 2025 | 8.84 | 8.89 | 8.76 | 8.76 | 8.76 | -1.24% | 9,315 |
| Dec 15, 2025 | 8.76 | 8.87 | 8.76 | 8.87 | 8.87 | 1.72% | 12,390 |
| Dec 12, 2025 | 8.71 | 8.75 | 8.70 | 8.72 | 8.72 | -0.23% | 14,632 |
| Dec 11, 2025 | 8.67 | 8.74 | 8.62 | 8.74 | 8.74 | 0.82% | 34,289 |
| Dec 10, 2025 | 8.70 | 8.70 | 8.66 | 8.67 | 8.67 | -0.40% | 30,687 |
| Dec 9, 2025 | 8.75 | 8.76 | 8.70 | 8.70 | 8.70 | -0.61% | 19,503 |
| Dec 8, 2025 | 8.75 | 8.80 | 8.75 | 8.75 | 8.75 | -0.32% | 9,333 |
| Dec 5, 2025 | 8.83 | 8.83 | 8.76 | 8.78 | 8.78 | -0.49% | 3,221 |
| Dec 4, 2025 | 8.88 | 8.88 | 8.82 | 8.82 | 8.82 | -0.57% | 7,055 |
| Dec 3, 2025 | 8.91 | 8.91 | 8.85 | 8.88 | 8.88 | -0.70% | 12,367 |
| Dec 2, 2025 | 8.89 | 9.00 | 8.82 | 8.94 | 8.94 | 0.25% | 19,796 |
| Dec 1, 2025 | 8.95 | 8.95 | 8.87 | 8.92 | 8.92 | 0.46% | 14,950 |
| Nov 28, 2025 | 8.86 | 8.89 | 8.86 | 8.88 | 8.88 | -0.49% | 10,780 |
| Nov 27, 2025 | 8.80 | 8.92 | 8.80 | 8.92 | 8.92 | 1.25% | 13,612 |
| Nov 26, 2025 | 8.79 | 8.81 | 8.77 | 8.81 | 8.81 | 0.54% | 13,943 |
| Nov 25, 2025 | 8.84 | 8.84 | 8.76 | 8.76 | 8.76 | -1.04% | 20,967 |
| Nov 24, 2025 | 8.84 | 8.87 | 8.75 | 8.85 | 8.85 | 0.44% | 14,694 |
| Nov 21, 2025 | 8.73 | 8.85 | 8.73 | 8.82 | 8.82 | 0.12% | 9,090 |
| Nov 20, 2025 | 8.74 | 8.84 | 8.74 | 8.80 | 8.80 | 1.49% | 18,058 |
| Nov 19, 2025 | 8.90 | 8.99 | 8.68 | 8.68 | 8.68 | -3.61% | 10,754 |
| Nov 18, 2025 | 9.01 | 9.05 | 9.00 | 9.00 | 9.00 | -0.94% | 10,444 |
| Nov 17, 2025 | 8.95 | 9.10 | 8.95 | 9.09 | 9.09 | 1.28% | 30,446 |
| Nov 14, 2025 | 8.81 | 9.10 | 8.79 | 8.97 | 8.97 | 0.91% | 7,880 |
| Nov 13, 2025 | 8.91 | 9.01 | 8.77 | 8.89 | 8.89 | -0.50% | 44,070 |
| Nov 12, 2025 | 8.94 | 8.99 | 8.92 | 8.93 | 8.93 | -0.40% | 41,385 |
| Nov 11, 2025 | 8.89 | 8.97 | 8.89 | 8.97 | 8.97 | 0.98% | 16,382 |
| Nov 10, 2025 | 8.88 | 8.93 | 8.83 | 8.88 | 8.88 | 0.05% | 24,420 |
| Nov 7, 2025 | 8.85 | 8.90 | 8.81 | 8.88 | 8.88 | 0.05% | 17,491 |
| Nov 6, 2025 | 8.95 | 8.95 | 8.88 | 8.88 | 8.88 | -1.01% | 51,156 |
| Nov 5, 2025 | 8.95 | 8.97 | 8.90 | 8.97 | 8.97 | 0.73% | 10,381 |
| Nov 4, 2025 | 8.70 | 8.91 | 8.70 | 8.90 | 8.90 | 1.00% | 11,123 |
| Nov 3, 2025 | 8.76 | 8.82 | 8.75 | 8.81 | 8.81 | 0.49% | 17,459 |
| Oct 31, 2025 | 8.77 | 8.82 | 8.77 | 8.77 | 8.77 | -0.14% | 9,512 |
| Oct 30, 2025 | 8.69 | 8.78 | 8.67 | 8.78 | 8.78 | 0.95% | 20,243 |
| Oct 29, 2025 | 8.62 | 8.71 | 8.62 | 8.70 | 8.70 | 0.81% | 19,818 |
| Oct 28, 2025 | 8.53 | 8.63 | 8.53 | 8.63 | 8.63 | 0.82% | 7,238 |
| Oct 27, 2025 | 8.57 | 8.57 | 8.47 | 8.56 | 8.56 | 1.39% | 9,574 |