Enel SpA (FRA:ENL)
Germany · Delayed Price · Currency is EUR 9.30
+0.03 (0.36%)
At close: Jan 30, 2026
Enel SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.28 | 9.35 | 9.25 | 9.30 | 9.30 | 0.36% | 18,157 |
| Jan 29, 2026 | 9.27 | 9.30 | 9.21 | 9.27 | 9.27 | 0.37% | 31,373 |
| Jan 28, 2026 | 9.22 | 9.28 | 9.13 | 9.23 | 9.23 | -0.02% | 12,669 |
| Jan 27, 2026 | 9.15 | 9.25 | 9.07 | 9.24 | 9.24 | 1.13% | 32,067 |
| Jan 26, 2026 | 8.98 | 9.14 | 8.98 | 9.13 | 9.13 | 1.22% | 20,765 |
| Jan 23, 2026 | 9.06 | 9.06 | 8.97 | 9.02 | 9.02 | 0.09% | 16,664 |
| Jan 22, 2026 | 8.98 | 9.09 | 8.97 | 9.02 | 9.02 | 0.81% | 19,091 |
| Jan 21, 2026 | 8.93 | 8.97 | 8.82 | 8.94 | 8.94 | 0.16% | 37,856 |
| Jan 20, 2026 | 9.07 | 9.07 | 8.88 | 8.93 | 8.93 | -2.00% | 21,388 |
| Jan 19, 2026 | 9.22 | 9.23 | 9.06 | 9.11 | 9.11 | -3.01% | 47,634 |
| Jan 16, 2026 | 9.31 | 9.41 | 9.30 | 9.39 | 9.16 | 1.01% | 20,932 |
| Jan 15, 2026 | 9.37 | 9.37 | 9.27 | 9.30 | 9.07 | -0.17% | 27,079 |
| Jan 14, 2026 | 9.18 | 9.32 | 9.18 | 9.32 | 9.09 | 0.92% | 68,683 |
| Jan 13, 2026 | 9.30 | 9.32 | 9.15 | 9.23 | 9.00 | -0.88% | 16,560 |
| Jan 12, 2026 | 9.29 | 9.31 | 9.21 | 9.31 | 9.08 | 0.27% | 24,178 |
| Jan 9, 2026 | 9.34 | 9.34 | 9.23 | 9.29 | 9.06 | 0.28% | 30,011 |
| Jan 8, 2026 | 9.32 | 9.32 | 9.22 | 9.26 | 9.04 | -1.34% | 19,373 |
| Jan 7, 2026 | 9.17 | 9.42 | 9.17 | 9.39 | 9.16 | 2.12% | 44,942 |
| Jan 6, 2026 | 9.08 | 9.22 | 9.05 | 9.19 | 8.97 | 1.70% | 20,066 |
| Jan 5, 2026 | 9.06 | 9.11 | 8.95 | 9.04 | 8.82 | 0.28% | 41,700 |
| Jan 2, 2026 | 8.86 | 9.02 | 8.86 | 9.01 | 8.79 | 2.08% | 90,138 |
| Dec 30, 2025 | 8.80 | 8.83 | 8.79 | 8.83 | 8.61 | 0.27% | 2,413 |
| Dec 29, 2025 | 8.81 | 8.82 | 8.76 | 8.81 | 8.59 | 0.96% | 21,782 |
| Dec 23, 2025 | 8.70 | 8.74 | 8.70 | 8.72 | 8.51 | 0.07% | 7,368 |
| Dec 22, 2025 | 8.75 | 8.75 | 8.64 | 8.72 | 8.50 | 0.54% | 1,296 |
| Dec 19, 2025 | 8.58 | 8.70 | 8.58 | 8.67 | 8.46 | 0.78% | 9,356 |
| Dec 18, 2025 | 8.62 | 8.63 | 8.59 | 8.60 | 8.39 | -0.19% | 13,092 |
| Dec 17, 2025 | 8.76 | 8.76 | 8.59 | 8.62 | 8.41 | -1.58% | 4,871 |
| Dec 16, 2025 | 8.84 | 8.89 | 8.76 | 8.76 | 8.54 | -1.24% | 9,315 |
| Dec 15, 2025 | 8.76 | 8.87 | 8.76 | 8.87 | 8.65 | 1.72% | 12,390 |
| Dec 12, 2025 | 8.71 | 8.75 | 8.70 | 8.72 | 8.50 | -0.23% | 14,632 |
| Dec 11, 2025 | 8.67 | 8.74 | 8.62 | 8.74 | 8.52 | 0.82% | 34,289 |
| Dec 10, 2025 | 8.70 | 8.70 | 8.66 | 8.67 | 8.45 | -0.40% | 30,687 |
| Dec 9, 2025 | 8.75 | 8.76 | 8.70 | 8.70 | 8.49 | -0.61% | 19,503 |
| Dec 8, 2025 | 8.75 | 8.80 | 8.75 | 8.75 | 8.54 | -0.32% | 9,333 |
| Dec 5, 2025 | 8.83 | 8.83 | 8.76 | 8.78 | 8.57 | -0.49% | 3,221 |
| Dec 4, 2025 | 8.88 | 8.88 | 8.82 | 8.82 | 8.61 | -0.57% | 7,055 |
| Dec 3, 2025 | 8.91 | 8.91 | 8.85 | 8.88 | 8.66 | -0.70% | 12,367 |
| Dec 2, 2025 | 8.89 | 9.00 | 8.82 | 8.94 | 8.72 | 0.25% | 19,796 |
| Dec 1, 2025 | 8.95 | 8.95 | 8.87 | 8.92 | 8.70 | 0.46% | 14,950 |
| Nov 28, 2025 | 8.86 | 8.89 | 8.86 | 8.88 | 8.66 | -0.49% | 10,780 |
| Nov 27, 2025 | 8.80 | 8.92 | 8.80 | 8.92 | 8.70 | 1.25% | 13,612 |
| Nov 26, 2025 | 8.79 | 8.81 | 8.77 | 8.81 | 8.59 | 0.54% | 13,943 |
| Nov 25, 2025 | 8.84 | 8.84 | 8.76 | 8.76 | 8.55 | -1.04% | 20,967 |
| Nov 24, 2025 | 8.84 | 8.87 | 8.75 | 8.85 | 8.64 | 0.44% | 14,694 |
| Nov 21, 2025 | 8.73 | 8.85 | 8.73 | 8.82 | 8.60 | 0.12% | 9,090 |
| Nov 20, 2025 | 8.74 | 8.84 | 8.74 | 8.80 | 8.59 | 1.49% | 18,058 |
| Nov 19, 2025 | 8.90 | 8.99 | 8.68 | 8.68 | 8.46 | -3.61% | 10,754 |
| Nov 18, 2025 | 9.01 | 9.05 | 9.00 | 9.00 | 8.78 | -0.94% | 10,444 |
| Nov 17, 2025 | 8.95 | 9.10 | 8.95 | 9.09 | 8.86 | 1.28% | 30,446 |