Enel SpA (FRA:ENL)
Germany · Delayed Price · Currency is EUR 9.95
-0.04 (-0.38%)
At close: Aug 5, 2026
FRA:ENL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 9.99 | 10.08 | 9.95 | 9.95 | 9.95 | -0.38% | 18,798 |
| Aug 4, 2026 | 9.93 | 10.06 | 9.93 | 9.99 | 9.99 | 0.61% | 5,611 |
| Aug 3, 2026 | 9.84 | 9.93 | 9.84 | 9.93 | 9.93 | 1.18% | 3,472 |
| Jul 31, 2026 | 9.92 | 9.92 | 9.70 | 9.81 | 9.81 | -0.58% | 27,030 |
| Jul 30, 2026 | 9.80 | 9.90 | 9.80 | 9.87 | 9.87 | 0.55% | 13,447 |
| Jul 29, 2026 | 9.85 | 9.88 | 9.82 | 9.82 | 9.82 | -0.75% | 4,552 |
| Jul 28, 2026 | 9.99 | 9.99 | 9.89 | 9.89 | 9.89 | -0.80% | 12,485 |
| Jul 27, 2026 | 9.93 | 10.04 | 9.93 | 9.97 | 9.97 | 0.39% | 13,014 |
| Jul 24, 2026 | 9.79 | 9.93 | 9.79 | 9.93 | 9.93 | 1.10% | 12,147 |
| Jul 23, 2026 | 9.98 | 9.98 | 9.81 | 9.82 | 9.82 | -2.31% | 15,297 |
| Jul 22, 2026 | 9.88 | 10.06 | 9.88 | 10.06 | 10.06 | 1.72% | 12,761 |
| Jul 21, 2026 | 9.90 | 9.96 | 9.89 | 9.89 | 9.89 | -0.40% | 1,710 |
| Jul 20, 2026 | 10.05 | 10.05 | 9.83 | 9.93 | 9.93 | -0.04% | 1,990 |
| Jul 17, 2026 | 9.97 | 10.25 | 9.97 | 10.19 | 9.93 | 1.97% | 8,722 |
| Jul 16, 2026 | 10.15 | 10.15 | 9.94 | 9.99 | 9.74 | -1.74% | 23,880 |
| Jul 15, 2026 | 10.27 | 10.27 | 10.14 | 10.17 | 9.91 | -1.13% | 20,464 |
| Jul 14, 2026 | 10.13 | 10.29 | 10.13 | 10.29 | 10.02 | 1.02% | 3,593 |
| Jul 13, 2026 | 10.17 | 10.22 | 10.17 | 10.18 | 9.92 | 0.73% | 18,864 |
| Jul 10, 2026 | 10.03 | 10.15 | 10.03 | 10.11 | 9.85 | 0.34% | 11,381 |
| Jul 9, 2026 | 10.11 | 10.17 | 10.05 | 10.07 | 9.82 | -0.79% | 9,177 |
| Jul 8, 2026 | 10.19 | 10.19 | 10.06 | 10.15 | 9.89 | 0.06% | 44,813 |
| Jul 7, 2026 | 10.08 | 10.24 | 10.08 | 10.15 | 9.89 | 0.46% | 12,681 |
| Jul 6, 2026 | 10.29 | 10.29 | 10.10 | 10.10 | 9.84 | -1.65% | 14,167 |
| Jul 3, 2026 | 10.12 | 10.28 | 10.12 | 10.27 | 10.01 | 1.10% | 5,819 |
| Jul 2, 2026 | 9.92 | 10.18 | 9.92 | 10.16 | 9.90 | 1.97% | 18,104 |
| Jul 1, 2026 | 10.08 | 10.08 | 9.93 | 9.96 | 9.71 | -1.07% | 6,656 |
| Jun 30, 2026 | 10.19 | 10.19 | 10.07 | 10.07 | 9.82 | -0.45% | 7,981 |
| Jun 29, 2026 | 10.16 | 10.16 | 10.07 | 10.12 | 9.86 | 0.24% | 28,087 |
| Jun 26, 2026 | 9.97 | 10.11 | 9.97 | 10.09 | 9.84 | 0.62% | 36,273 |
| Jun 25, 2026 | 9.90 | 10.07 | 9.90 | 10.03 | 9.78 | 1.71% | 10,353 |
| Jun 24, 2026 | 9.87 | 9.93 | 9.83 | 9.86 | 9.61 | 0.16% | 11,639 |
| Jun 23, 2026 | 9.72 | 9.87 | 9.72 | 9.85 | 9.60 | 0.06% | 9,553 |
| Jun 22, 2026 | 10.03 | 10.03 | 9.80 | 9.84 | 9.59 | -1.04% | 13,386 |
| Jun 19, 2026 | 9.83 | 9.95 | 9.83 | 9.94 | 9.69 | 0.40% | 4,554 |
| Jun 18, 2026 | 9.80 | 9.90 | 9.78 | 9.90 | 9.65 | 0.37% | 14,703 |
| Jun 17, 2026 | 9.88 | 9.88 | 9.78 | 9.87 | 9.62 | -0.59% | 9,396 |
| Jun 16, 2026 | 9.76 | 9.93 | 9.76 | 9.93 | 9.67 | 1.34% | 23,191 |
| Jun 15, 2026 | 9.78 | 9.80 | 9.76 | 9.80 | 9.55 | 0.30% | 9,614 |
| Jun 12, 2026 | 9.69 | 9.85 | 9.69 | 9.77 | 9.52 | 0.82% | 14,772 |
| Jun 11, 2026 | 9.53 | 9.75 | 9.53 | 9.69 | 9.44 | 1.63% | 4,751 |
| Jun 10, 2026 | 9.69 | 9.75 | 9.53 | 9.53 | 9.29 | -1.16% | 12,278 |
| Jun 9, 2026 | 9.56 | 9.70 | 9.56 | 9.64 | 9.40 | 0.58% | 7,845 |
| Jun 8, 2026 | 9.58 | 9.66 | 9.58 | 9.59 | 9.34 | -0.34% | 6,926 |
| Jun 5, 2026 | 9.54 | 9.69 | 9.54 | 9.62 | 9.38 | 0.57% | 14,958 |
| Jun 4, 2026 | 9.45 | 9.62 | 9.45 | 9.57 | 9.32 | 0.57% | 713 |
| Jun 3, 2026 | 9.54 | 9.58 | 9.49 | 9.51 | 9.27 | -0.52% | 9,859 |
| Jun 2, 2026 | 9.58 | 9.64 | 9.56 | 9.56 | 9.32 | 0.20% | 17,040 |
| Jun 1, 2026 | 9.69 | 9.70 | 9.52 | 9.54 | 9.30 | -0.91% | 14,515 |
| May 29, 2026 | 9.61 | 9.67 | 9.61 | 9.63 | 9.39 | 0.22% | 15,717 |
| May 28, 2026 | 9.53 | 9.65 | 9.53 | 9.61 | 9.36 | -0.09% | 25,537 |