Enel SpA (FRA:ENL)
Germany · Delayed Price · Currency is EUR 8.47
-0.03 (-0.35%)
Last updated: Oct 23, 2025, 2:14 PM CET
Enel SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 8.48 | 8.48 | 8.47 | 8.47 | - | -0.35% | 3,750 |
| Oct 22, 2025 | 8.53 | 8.60 | 8.50 | 8.50 | - | -0.91% | 15,522 |
| Oct 21, 2025 | 8.52 | 8.61 | 8.52 | 8.58 | - | 0.12% | 24,529 |
| Oct 20, 2025 | 8.57 | 8.60 | 8.52 | 8.57 | - | 0.58% | 17,125 |
| Oct 17, 2025 | 8.45 | 8.52 | 8.45 | 8.52 | - | -0.43% | 14,295 |
| Oct 16, 2025 | 8.43 | 8.56 | 8.43 | 8.56 | - | 1.53% | 27,795 |
| Oct 15, 2025 | 8.48 | 8.48 | 8.39 | 8.43 | - | -0.24% | 17,326 |
| Oct 14, 2025 | 8.31 | 8.48 | 8.31 | 8.45 | - | 1.25% | 21,057 |
| Oct 13, 2025 | 8.38 | 8.38 | 8.31 | 8.34 | - | 0.71% | 9,521 |
| Oct 10, 2025 | 8.28 | 8.37 | 8.28 | 8.28 | - | -0.02% | 12,640 |
| Oct 9, 2025 | 8.22 | 8.30 | 8.21 | 8.29 | - | 0.82% | 23,720 |
| Oct 8, 2025 | 8.17 | 8.24 | 8.17 | 8.22 | - | 0.81% | 14,788 |
| Oct 7, 2025 | 8.14 | 8.15 | 8.11 | 8.15 | - | -0.38% | 13,099 |
| Oct 6, 2025 | 8.20 | 8.20 | 8.13 | 8.18 | - | 0.10% | 24,297 |
| Oct 3, 2025 | 8.10 | 8.21 | 8.10 | 8.18 | - | 0.12% | 12,274 |
| Oct 2, 2025 | 8.16 | 8.17 | 8.08 | 8.17 | - | 0.47% | 24,435 |
| Oct 1, 2025 | 8.05 | 8.15 | 8.05 | 8.13 | - | 0.74% | 25,393 |
| Sep 30, 2025 | 8.01 | 8.08 | 7.94 | 8.07 | - | 0.93% | 19,205 |
| Sep 29, 2025 | 8.05 | 8.05 | 7.96 | 7.99 | - | -0.06% | 7,966 |
| Sep 26, 2025 | 7.93 | 8.02 | 7.93 | 8.00 | - | 0.65% | 46,943 |
| Sep 25, 2025 | 7.95 | 8.00 | 7.95 | 7.95 | - | -0.10% | 16,176 |
| Sep 24, 2025 | 7.86 | 7.97 | 7.86 | 7.96 | - | 1.07% | 22,345 |
| Sep 23, 2025 | 7.83 | 7.91 | 7.83 | 7.87 | - | 0.47% | 14,058 |
| Sep 22, 2025 | 7.74 | 7.83 | 7.74 | 7.83 | - | 1.21% | 11,072 |
| Sep 19, 2025 | 7.76 | 7.79 | 7.73 | 7.74 | - | -0.12% | 9,388 |
| Sep 18, 2025 | 7.80 | 7.80 | 7.74 | 7.75 | - | -0.59% | 7,091 |
| Sep 17, 2025 | 7.85 | 7.85 | 7.80 | 7.80 | - | -0.57% | 7,120 |
| Sep 16, 2025 | 7.94 | 7.95 | 7.84 | 7.84 | - | -1.01% | 5,049 |
| Sep 15, 2025 | 7.90 | 7.93 | 7.88 | 7.92 | - | 0.75% | 24,073 |
| Sep 12, 2025 | 7.80 | 7.86 | 7.80 | 7.86 | - | 0.49% | 8,166 |
| Sep 11, 2025 | 7.79 | 7.84 | 7.79 | 7.82 | - | 0.19% | 3,939 |
| Sep 10, 2025 | 7.79 | 7.81 | 7.78 | 7.81 | - | 0.35% | 12,410 |
| Sep 9, 2025 | 7.80 | 7.82 | 7.78 | 7.78 | - | -0.35% | 11,200 |
| Sep 8, 2025 | 7.90 | 7.90 | 7.80 | 7.81 | - | -0.96% | 13,522 |
| 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 |