Enel SpA (FRA:ENL)
Germany · Delayed Price · Currency is EUR 9.14
-0.04 (-0.47%)
At close: Oct 23, 2026
FRA:ENL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.17 | 9.17 | 9.14 | 9.14 | 9.14 | -0.47% | 5,450 |
| Oct 22, 2026 | 9.15 | 9.19 | 9.10 | 9.18 | 9.18 | -0.44% | 18,165 |
| Oct 21, 2026 | 9.23 | 9.25 | 9.12 | 9.22 | 9.22 | -0.01% | 6,595 |
| Oct 20, 2026 | 8.99 | 9.22 | 8.99 | 9.22 | 9.22 | 2.28% | 7,117 |
| Oct 19, 2026 | 9.21 | 9.21 | 9.00 | 9.02 | 9.02 | -1.85% | 4,190 |
| Oct 16, 2026 | 9.05 | 9.19 | 9.05 | 9.19 | 9.19 | 0.61% | 7,658 |
| Oct 15, 2026 | 9.03 | 9.14 | 9.03 | 9.13 | 9.13 | 0.97% | 13,257 |
| Oct 14, 2026 | 9.00 | 9.08 | 9.00 | 9.04 | 9.04 | 0.09% | 15,175 |
| Oct 13, 2026 | 8.92 | 9.04 | 8.92 | 9.04 | 9.04 | 1.33% | 7,865 |
| Oct 12, 2026 | 8.90 | 8.97 | 8.90 | 8.92 | 8.92 | 0.29% | 19,736 |
| Oct 9, 2026 | 8.77 | 8.89 | 8.77 | 8.89 | 8.89 | 1.17% | 3,876 |
| Oct 8, 2026 | 8.70 | 8.84 | 8.70 | 8.79 | 8.79 | 0.61% | 34,463 |
| Oct 7, 2026 | 8.80 | 8.84 | 8.66 | 8.74 | 8.74 | -1.09% | 19,489 |
| Oct 6, 2026 | 8.77 | 8.85 | 8.76 | 8.83 | 8.83 | 1.02% | 20,981 |
| Oct 5, 2026 | 8.81 | 8.81 | 8.74 | 8.74 | 8.74 | -0.70% | 9,309 |
| Oct 2, 2026 | 8.68 | 8.81 | 8.68 | 8.80 | 8.80 | 1.95% | 9,144 |
| Oct 1, 2026 | 8.76 | 8.79 | 8.64 | 8.64 | 8.64 | -1.03% | 26,463 |
| Sep 30, 2026 | 8.76 | 8.87 | 8.70 | 8.73 | 8.73 | -0.35% | 34,599 |
| Sep 29, 2026 | 8.72 | 8.82 | 8.70 | 8.76 | 8.76 | 0.01% | 12,935 |
| Sep 28, 2026 | 8.97 | 8.97 | 8.72 | 8.76 | 8.76 | -1.87% | 17,426 |
| Sep 25, 2026 | 8.81 | 8.92 | 8.81 | 8.92 | 8.92 | 0.71% | 14,465 |
| Sep 24, 2026 | 8.79 | 8.86 | 8.78 | 8.86 | 8.86 | 0.66% | 38,202 |
| Sep 23, 2026 | 8.93 | 8.94 | 8.80 | 8.80 | 8.80 | -1.29% | 22,505 |
| Sep 22, 2026 | 8.98 | 8.98 | 8.84 | 8.92 | 8.92 | -0.81% | 15,990 |
| Sep 21, 2026 | 8.92 | 8.99 | 8.85 | 8.99 | 8.99 | 1.62% | 16,091 |
| Sep 18, 2026 | 9.05 | 9.05 | 8.83 | 8.85 | 8.85 | -2.40% | 17,846 |
| Sep 17, 2026 | 8.86 | 9.07 | 8.86 | 9.07 | 9.07 | 2.09% | 23,941 |
| Sep 16, 2026 | 8.68 | 8.90 | 8.68 | 8.88 | 8.88 | 2.08% | 22,998 |
| Sep 15, 2026 | 8.76 | 8.79 | 8.65 | 8.70 | 8.70 | -0.72% | 16,861 |
| Sep 14, 2026 | 8.92 | 8.92 | 8.75 | 8.76 | 8.76 | -2.53% | 18,582 |
| Sep 11, 2026 | 8.90 | 8.99 | 8.89 | 8.99 | 8.99 | 0.84% | 15,170 |
| Sep 10, 2026 | 8.90 | 9.00 | 8.88 | 8.91 | 8.91 | -0.31% | 26,570 |
| Sep 9, 2026 | 8.92 | 9.00 | 8.87 | 8.94 | 8.94 | -0.07% | 50,659 |
| Sep 8, 2026 | 8.96 | 8.96 | 8.93 | 8.95 | 8.95 | -0.33% | 13,092 |
| Sep 7, 2026 | 9.05 | 9.08 | 8.97 | 8.98 | 8.98 | -1.04% | 20,636 |
| Sep 4, 2026 | 9.00 | 9.08 | 9.00 | 9.07 | 9.07 | 0.68% | 19,140 |
| Sep 3, 2026 | 9.00 | 9.04 | 8.92 | 9.01 | 9.01 | -0.28% | 7,011 |
| Sep 2, 2026 | 9.17 | 9.17 | 8.97 | 9.04 | 9.04 | -1.71% | 16,546 |
| Sep 1, 2026 | 9.42 | 9.42 | 9.19 | 9.19 | 9.19 | -2.73% | 23,012 |
| Aug 31, 2026 | 9.45 | 9.48 | 9.45 | 9.45 | 9.45 | -0.11% | 12,235 |
| Aug 28, 2026 | 9.34 | 9.52 | 9.34 | 9.46 | 9.46 | 1.22% | 6,627 |
| Aug 27, 2026 | 9.53 | 9.61 | 9.32 | 9.35 | 9.35 | -1.76% | 14,240 |
| Aug 26, 2026 | 9.57 | 9.61 | 9.51 | 9.51 | 9.51 | -0.92% | 14,001 |
| Aug 25, 2026 | 9.56 | 9.60 | 9.52 | 9.60 | 9.60 | 0.84% | 27,459 |
| Aug 24, 2026 | 9.53 | 9.53 | 9.46 | 9.52 | 9.52 | -0.19% | 24,232 |
| Aug 21, 2026 | 9.49 | 9.56 | 9.49 | 9.54 | 9.54 | 0.69% | 9,750 |
| Aug 20, 2026 | 9.48 | 9.53 | 9.47 | 9.47 | 9.47 | -0.13% | 3,999 |
| Aug 19, 2026 | 9.48 | 9.55 | 9.47 | 9.49 | 9.49 | 0.17% | 10,223 |
| Aug 18, 2026 | 9.45 | 9.50 | 9.41 | 9.47 | 9.47 | 0.14% | 32,873 |
| Aug 17, 2026 | 9.53 | 9.53 | 9.45 | 9.46 | 9.46 | -0.72% | 14,547 |