Enel SpA (FRA:ENL)
Germany · Delayed Price · Currency is EUR 9.80
+0.04 (0.37%)
At close: Apr 23, 2026
FRA:ENL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.72 | 9.88 | 9.72 | 9.87 | - | 1.07% | 6,750 |
| Apr 22, 2026 | 9.79 | 9.80 | 9.73 | 9.76 | 9.76 | - | 9,300 |
| Apr 21, 2026 | 9.74 | 9.85 | 9.71 | 9.76 | 9.76 | 0.20% | 17,113 |
| Apr 20, 2026 | 9.58 | 9.74 | 9.58 | 9.74 | 9.74 | 0.51% | 16,175 |
| Apr 17, 2026 | 9.74 | 9.76 | 9.64 | 9.69 | 9.69 | -0.40% | 25,087 |
| Apr 16, 2026 | 9.77 | 9.82 | 9.69 | 9.73 | 9.73 | -0.69% | 17,015 |
| Apr 15, 2026 | 9.84 | 9.91 | 9.74 | 9.80 | 9.80 | -1.00% | 18,045 |
| Apr 14, 2026 | 9.89 | 9.92 | 9.72 | 9.90 | 9.90 | 0.40% | 36,401 |
| Apr 13, 2026 | 9.89 | 9.89 | 9.77 | 9.86 | 9.86 | -0.13% | 21,796 |
| Apr 10, 2026 | 9.82 | 9.89 | 9.82 | 9.87 | 9.87 | -0.11% | 12,886 |
| Apr 9, 2026 | 9.82 | 9.92 | 9.82 | 9.88 | 9.88 | 0.79% | 13,192 |
| Apr 8, 2026 | 9.89 | 10.00 | 9.79 | 9.81 | 9.81 | 0.65% | 6,713 |
| Apr 7, 2026 | 9.78 | 9.85 | 9.73 | 9.74 | 9.74 | 0.06% | 13,030 |
| Apr 2, 2026 | 9.52 | 9.75 | 9.52 | 9.74 | 9.74 | 0.58% | 9,505 |
| Apr 1, 2026 | 9.46 | 9.71 | 9.46 | 9.68 | 9.68 | 2.84% | 37,226 |
| Mar 31, 2026 | 9.46 | 9.49 | 9.42 | 9.42 | 9.42 | 0.26% | 10,254 |
| Mar 30, 2026 | 9.13 | 9.42 | 9.13 | 9.39 | 9.39 | 3.45% | 21,836 |
| Mar 27, 2026 | 9.17 | 9.17 | 9.06 | 9.08 | 9.08 | -1.45% | 22,909 |
| Mar 26, 2026 | 9.22 | 9.25 | 9.12 | 9.21 | 9.21 | -1.14% | 11,396 |
| Mar 25, 2026 | 9.34 | 9.35 | 9.22 | 9.32 | 9.32 | 1.19% | 34,955 |
| Mar 24, 2026 | 9.08 | 9.24 | 9.08 | 9.21 | 9.21 | 1.69% | 30,980 |
| Mar 23, 2026 | 9.11 | 9.30 | 8.89 | 9.06 | 9.06 | -1.17% | 47,868 |
| Mar 20, 2026 | 9.44 | 9.44 | 9.08 | 9.16 | 9.16 | -2.54% | 19,457 |
| Mar 19, 2026 | 9.54 | 9.54 | 9.40 | 9.40 | 9.40 | -1.35% | 18,359 |
| Mar 18, 2026 | 9.99 | 10.01 | 9.52 | 9.53 | 9.53 | -4.27% | 37,926 |
| Mar 17, 2026 | 9.62 | 9.97 | 9.62 | 9.96 | 9.96 | 2.88% | 17,910 |
| Mar 16, 2026 | 9.89 | 9.89 | 9.64 | 9.68 | 9.68 | -0.47% | 26,139 |
| Mar 13, 2026 | 9.51 | 9.80 | 9.44 | 9.72 | 9.72 | 2.67% | 26,238 |
| Mar 12, 2026 | 9.43 | 9.49 | 9.35 | 9.47 | 9.47 | 0.13% | 17,692 |
| Mar 11, 2026 | 9.58 | 9.58 | 9.40 | 9.46 | 9.46 | -1.43% | 30,971 |
| Mar 10, 2026 | 9.58 | 9.63 | 9.57 | 9.59 | 9.59 | 0.80% | 20,168 |
| Mar 9, 2026 | 9.35 | 9.52 | 9.25 | 9.52 | 9.52 | 0.73% | 14,780 |
| Mar 6, 2026 | 9.52 | 9.56 | 9.30 | 9.45 | 9.45 | - | 12,503 |
| Mar 5, 2026 | 9.53 | 9.65 | 9.45 | 9.45 | 9.45 | -1.63% | 33,610 |
| Mar 4, 2026 | 9.42 | 9.64 | 9.42 | 9.61 | 9.61 | 0.74% | 30,187 |
| Mar 3, 2026 | 9.90 | 9.90 | 9.44 | 9.54 | 9.54 | -4.46% | 42,408 |
| Mar 2, 2026 | 9.77 | 10.03 | 9.77 | 9.98 | 9.98 | -2.12% | 36,225 |
| Feb 27, 2026 | 10.18 | 10.28 | 10.12 | 10.20 | 10.20 | 0.31% | 35,466 |
| Feb 26, 2026 | 10.01 | 10.21 | 10.01 | 10.16 | 10.16 | 1.54% | 15,389 |
| Feb 25, 2026 | 9.80 | 10.01 | 9.80 | 10.01 | 10.01 | 2.03% | 148,321 |
| Feb 24, 2026 | 9.68 | 9.86 | 9.66 | 9.81 | 9.81 | 1.41% | 58,092 |
| Feb 23, 2026 | 9.13 | 9.70 | 9.13 | 9.68 | 9.68 | 6.49% | 29,989 |
| Feb 20, 2026 | 8.95 | 9.09 | 8.89 | 9.09 | 9.09 | 1.51% | 6,797 |
| Feb 19, 2026 | 9.26 | 9.26 | 8.84 | 8.95 | 8.95 | -3.71% | 85,795 |
| Feb 18, 2026 | 9.23 | 9.40 | 9.23 | 9.30 | 9.30 | 0.53% | 11,061 |
| Feb 17, 2026 | 9.20 | 9.38 | 9.20 | 9.25 | 9.25 | 0.58% | 22,414 |
| Feb 16, 2026 | 9.35 | 9.35 | 9.05 | 9.19 | 9.19 | -1.53% | 14,694 |
| Feb 13, 2026 | 9.53 | 9.53 | 9.24 | 9.34 | 9.34 | -2.30% | 14,925 |
| Feb 12, 2026 | 9.74 | 9.74 | 9.39 | 9.56 | 9.56 | -1.76% | 20,874 |
| Feb 11, 2026 | 9.61 | 9.76 | 9.57 | 9.73 | 9.73 | 1.35% | 23,515 |