Enel SpA (FRA:ENL)
Germany · Delayed Price · Currency is EUR 7.82
-0.06 (-0.79%)
Last updated: Sep 8, 2025, 10:45 AM CET
Enel SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.86 | 7.88 | 7.83 | 7.88 | - | 0.20% | 3,607 |
| Sep 4, 2025 | 7.84 | 7.91 | 7.84 | 7.87 | - | 0.59% | 6,632 |
| Sep 3, 2025 | 7.79 | 7.83 | 7.77 | 7.82 | - | 0.41% | 12,674 |
| Sep 2, 2025 | 7.86 | 7.88 | 7.77 | 7.79 | - | -1.14% | 10,952 |
| Sep 1, 2025 | 7.89 | 7.90 | 7.85 | 7.88 | - | -0.35% | 9,500 |
| Aug 29, 2025 | 7.94 | 7.94 | 7.90 | 7.91 | - | -1.06% | 15,426 |
| Aug 28, 2025 | 7.96 | 7.99 | 7.95 | 7.99 | - | -0.37% | 8,200 |
| Aug 27, 2025 | 8.04 | 8.06 | 7.99 | 8.02 | - | -0.11% | 5,318 |
| Aug 26, 2025 | 8.04 | 8.06 | 8.02 | 8.03 | - | 0.01% | 10,052 |
| Aug 25, 2025 | 8.09 | 8.09 | 8.03 | 8.03 | - | -1.46% | 3,869 |
| Aug 22, 2025 | 8.09 | 8.15 | 8.09 | 8.15 | - | 0.48% | 8,687 |
| Aug 21, 2025 | 8.07 | 8.12 | 8.07 | 8.11 | - | 0.52% | 13,093 |
| Aug 20, 2025 | 8.00 | 8.11 | 8.00 | 8.07 | - | 0.34% | 3,085 |
| Aug 19, 2025 | 7.97 | 8.05 | 7.97 | 8.04 | - | 0.54% | 3,018 |
| Aug 18, 2025 | 8.02 | 8.09 | 8.00 | 8.00 | - | -0.01% | 16,361 |
| Aug 15, 2025 | 7.97 | 8.02 | 7.95 | 8.00 | - | -0.07% | 9,850 |
| Aug 14, 2025 | 7.93 | 8.01 | 7.93 | 8.01 | - | 1.09% | 47,569 |
| Aug 13, 2025 | 7.83 | 7.94 | 7.83 | 7.92 | - | 1.10% | 7,501 |
| Aug 12, 2025 | 7.82 | 7.89 | 7.82 | 7.83 | - | 0.47% | 5,120 |
| Aug 11, 2025 | 7.76 | 7.82 | 7.76 | 7.80 | - | -0.57% | 6,350 |
| Aug 8, 2025 | 7.75 | 7.87 | 7.72 | 7.84 | - | 1.25% | 2,773 |
| Aug 7, 2025 | 7.81 | 7.81 | 7.72 | 7.75 | - | -1.12% | 7,639 |
| Aug 6, 2025 | 7.78 | 7.84 | 7.78 | 7.83 | - | 0.42% | 20,941 |
| Aug 5, 2025 | 7.86 | 7.86 | 7.80 | 7.80 | - | -1.14% | 14,485 |
| Aug 4, 2025 | 7.70 | 7.92 | 7.70 | 7.89 | - | 2.19% | 26,564 |
| Aug 1, 2025 | 7.72 | 7.75 | 7.60 | 7.72 | - | -1.43% | 12,793 |
| Jul 31, 2025 | 7.74 | 7.83 | 7.67 | 7.83 | - | 0.69% | 23,251 |
| Jul 30, 2025 | 7.68 | 7.78 | 7.67 | 7.78 | - | 1.13% | 12,047 |
| Jul 29, 2025 | 7.71 | 7.71 | 7.68 | 7.69 | - | - | 9,010 |
| Jul 28, 2025 | 7.72 | 7.74 | 7.69 | 7.69 | - | -0.38% | 8,420 |
| Jul 25, 2025 | 7.69 | 7.73 | 7.67 | 7.72 | - | 0.59% | 11,590 |
| Jul 24, 2025 | 7.77 | 7.77 | 7.64 | 7.68 | - | -0.52% | 12,581 |
| Jul 23, 2025 | 7.80 | 7.87 | 7.72 | 7.72 | - | -1.29% | 24,551 |
| Jul 22, 2025 | 7.69 | 7.83 | 7.69 | 7.82 | - | 1.15% | 14,966 |
| Jul 21, 2025 | 7.70 | 7.73 | 7.66 | 7.73 | - | -2.57% | 21,681 |
| Jul 18, 2025 | 7.93 | 7.96 | 7.90 | 7.93 | - | 0.58% | 13,032 |
| Jul 17, 2025 | 7.90 | 7.91 | 7.83 | 7.89 | - | 0.01% | 8,590 |
| Jul 16, 2025 | 7.92 | 7.92 | 7.83 | 7.89 | - | -0.23% | 26,173 |
| Jul 15, 2025 | 7.98 | 8.01 | 7.89 | 7.90 | - | -1.00% | 20,104 |
| Jul 14, 2025 | 8.03 | 8.03 | 7.95 | 7.98 | - | - | 33,806 |
| Jul 11, 2025 | 8.00 | 8.01 | 7.97 | 7.98 | - | -0.59% | 16,801 |
| Jul 10, 2025 | 8.13 | 8.13 | 8.00 | 8.03 | - | -1.23% | 12,934 |
| Jul 9, 2025 | 8.03 | 8.13 | 8.03 | 8.13 | - | 1.01% | 10,921 |
| Jul 8, 2025 | 8.09 | 8.13 | 8.01 | 8.05 | - | -0.69% | 18,864 |
| Jul 7, 2025 | 8.16 | 8.16 | 8.08 | 8.11 | - | -0.87% | 6,552 |
| Jul 4, 2025 | 8.17 | 8.21 | 8.13 | 8.18 | - | -0.02% | 43,134 |
| Jul 3, 2025 | 8.23 | 8.23 | 8.13 | 8.18 | - | -0.23% | 7,992 |
| Jul 2, 2025 | 8.27 | 8.28 | 8.20 | 8.20 | - | -0.59% | 31,486 |
| Jul 1, 2025 | 8.07 | 8.27 | 8.07 | 8.25 | - | 2.23% | 9,594 |
| Jun 30, 2025 | 8.09 | 8.11 | 8.05 | 8.07 | - | 0.19% | 2,939 |