Enel SpA (FRA:ENL)
Germany flag Germany · Delayed Price · Currency is EUR
7.99
0.00 (-0.06%)
Last updated: Sep 29, 2025, 7:56 PM CET

Enel SpA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20258.058.057.967.997.99-0.06%7,966
Sep 26, 20257.938.027.938.008.000.65%46,943
Sep 25, 20257.958.007.957.957.95-0.10%16,176
Sep 24, 20257.867.977.867.967.961.07%22,345
Sep 23, 20257.837.917.837.877.870.47%14,058
Sep 22, 20257.747.837.747.837.831.21%11,072
Sep 19, 20257.767.797.737.747.74-0.12%9,388
Sep 18, 20257.807.807.747.757.75-0.59%7,091
Sep 17, 20257.857.857.807.807.80-0.57%7,120
Sep 16, 20257.947.957.847.847.84-1.01%5,049
Sep 15, 20257.907.937.887.927.920.75%24,073
Sep 12, 20257.807.867.807.867.860.49%8,166
Sep 11, 20257.797.847.797.827.820.19%3,939
Sep 10, 20257.797.817.787.817.810.35%12,410
Sep 9, 20257.807.827.787.787.78-0.35%11,200
Sep 8, 20257.907.907.807.817.81-0.96%13,522
Sep 5, 20257.867.887.837.887.880.20%3,607
Sep 4, 20257.847.917.847.877.870.59%6,632
Sep 3, 20257.797.837.777.827.820.41%12,674
Sep 2, 20257.867.887.777.797.79-1.14%10,952
Sep 1, 20257.897.907.857.887.88-0.35%9,500
Aug 29, 20257.947.947.907.917.91-1.06%15,426
Aug 28, 20257.967.997.957.997.99-0.37%8,200
Aug 27, 20258.048.067.998.028.02-0.11%5,318
Aug 26, 20258.048.068.028.038.030.01%10,052
Aug 25, 20258.098.098.038.038.03-1.46%3,869
Aug 22, 20258.098.158.098.158.150.48%8,687
Aug 21, 20258.078.128.078.118.110.52%13,093
Aug 20, 20258.008.118.008.078.070.34%3,085
Aug 19, 20257.978.057.978.048.040.54%3,018
Aug 18, 20258.028.098.008.008.00-0.01%16,361
Aug 15, 20257.978.027.958.008.00-0.07%9,850
Aug 14, 20257.938.017.938.018.011.09%47,569
Aug 13, 20257.837.947.837.927.921.10%7,501
Aug 12, 20257.827.897.827.837.830.47%5,120
Aug 11, 20257.767.827.767.807.80-0.57%6,350
Aug 8, 20257.757.877.727.847.841.25%2,773
Aug 7, 20257.817.817.727.757.75-1.12%7,639
Aug 6, 20257.787.847.787.837.830.42%20,941
Aug 5, 20257.867.867.807.807.80-1.14%14,485
Aug 4, 20257.707.927.707.897.892.19%26,564
Aug 1, 20257.727.757.607.727.72-1.43%12,793
Jul 31, 20257.747.837.677.837.830.69%23,251
Jul 30, 20257.687.787.677.787.781.13%12,047
Jul 29, 20257.717.717.687.697.69-9,010
Jul 28, 20257.727.747.697.697.69-0.38%8,420
Jul 25, 20257.697.737.677.727.720.59%11,590
Jul 24, 20257.777.777.647.687.68-0.52%12,581
Jul 23, 20257.807.877.727.727.72-1.29%24,551
Jul 22, 20257.697.837.697.827.821.15%14,966