Enel SpA (FRA:ENL)
Germany · Delayed Price · Currency is EUR 9.51
-0.05 (-0.52%)
Last updated: Jun 3, 2026, 5:04 PM CET
FRA:ENL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 9.58 | 9.64 | 9.57 | 9.64 | - | 0.99% | 270 |
| Jun 1, 2026 | 9.69 | 9.70 | 9.52 | 9.54 | 9.54 | -0.91% | 14,515 |
| May 29, 2026 | 9.61 | 9.67 | 9.61 | 9.63 | 9.63 | 0.22% | 15,717 |
| May 28, 2026 | 9.53 | 9.65 | 9.53 | 9.61 | 9.61 | -0.09% | 25,537 |
| May 27, 2026 | 9.73 | 9.73 | 9.61 | 9.62 | 9.62 | -1.90% | 7,351 |
| May 26, 2026 | 9.79 | 9.88 | 9.79 | 9.81 | 9.81 | 0.12% | 13,427 |
| May 25, 2026 | 9.72 | 9.82 | 9.72 | 9.79 | 9.79 | 1.18% | 2,411 |
| May 22, 2026 | 9.72 | 9.75 | 9.68 | 9.68 | 9.68 | -0.89% | 23,775 |
| May 21, 2026 | 9.58 | 9.77 | 9.58 | 9.77 | 9.77 | 1.17% | 9,589 |
| May 20, 2026 | 9.53 | 9.67 | 9.53 | 9.65 | 9.65 | 0.79% | 12,602 |
| May 19, 2026 | 9.63 | 9.63 | 9.53 | 9.58 | 9.58 | -0.69% | 17,507 |
| May 18, 2026 | 9.46 | 9.69 | 9.40 | 9.64 | 9.64 | 1.73% | 18,458 |
| May 15, 2026 | 9.68 | 9.68 | 9.48 | 9.48 | 9.48 | -2.36% | 13,216 |
| May 14, 2026 | 9.76 | 9.78 | 9.71 | 9.71 | 9.71 | 0.09% | 2,125 |
| May 13, 2026 | 9.75 | 9.89 | 9.70 | 9.70 | 9.70 | -0.31% | 8,880 |
| May 12, 2026 | 9.80 | 9.83 | 9.71 | 9.73 | 9.73 | -1.16% | 5,101 |
| May 11, 2026 | 9.74 | 9.87 | 9.58 | 9.84 | 9.84 | 2.00% | 20,820 |
| May 8, 2026 | 9.65 | 9.69 | 9.60 | 9.65 | 9.65 | -0.34% | 5,390 |
| May 7, 2026 | 9.80 | 9.80 | 9.64 | 9.68 | 9.68 | -1.73% | 8,693 |
| May 6, 2026 | 9.75 | 9.85 | 9.69 | 9.85 | 9.85 | 1.35% | 32,059 |
| May 5, 2026 | 9.68 | 9.73 | 9.60 | 9.72 | 9.72 | 0.37% | 7,055 |
| May 4, 2026 | 9.89 | 9.89 | 9.63 | 9.69 | 9.69 | -2.10% | 27,304 |
| Apr 30, 2026 | 9.64 | 9.94 | 9.64 | 9.90 | 9.90 | 2.21% | 18,503 |
| Apr 29, 2026 | 9.95 | 9.95 | 9.66 | 9.68 | 9.68 | -2.59% | 13,494 |
| Apr 28, 2026 | 9.80 | 9.95 | 9.80 | 9.94 | 9.94 | 1.32% | 17,945 |
| Apr 27, 2026 | 9.81 | 9.85 | 9.73 | 9.81 | 9.81 | -0.30% | 37,550 |
| Apr 24, 2026 | 9.85 | 9.85 | 9.80 | 9.84 | 9.84 | 0.43% | 5,275 |
| Apr 23, 2026 | 9.72 | 9.88 | 9.72 | 9.80 | 9.80 | 0.37% | 9,450 |
| 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 |