Enel SpA (FRA:ENLA)
Germany · Delayed Price · Currency is EUR 8.45
+0.15 (1.81%)
Last updated: Dec 22, 2025, 8:14 AM CET
Enel SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -5.68% | - |
| Dec 18, 2025 | 8.30 | 8.80 | 8.30 | 8.80 | 8.80 | 4.14% | 2 |
| Dec 17, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.17% | - |
| Dec 16, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.18% | - |
| Dec 15, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Dec 12, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.81% | - |
| Dec 11, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.19% | - |
| Dec 10, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | - |
| Dec 9, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.60% | - |
| Dec 8, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.75% | - |
| Dec 5, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.58% | - |
| Dec 4, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Dec 3, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Dec 2, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | - |
| Dec 1, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.17% | - |
| Nov 28, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Nov 27, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.59% | - |
| Nov 26, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.58% | - |
| Nov 25, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.18% | - |
| Nov 24, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Nov 21, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Nov 20, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -2.31% | - |
| Nov 19, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -2.26% | - |
| Nov 18, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.72% | - |
| Nov 17, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2.96% | - |
| Nov 14, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -2.31% | - |
| Nov 13, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Nov 12, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | - |
| Nov 11, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -6.52% | - |
| Nov 10, 2025 | 8.60 | 9.20 | 8.60 | 9.20 | 9.20 | 7.60% | 150 |
| Nov 7, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -7.07% | - |
| Nov 6, 2025 | 8.65 | 9.20 | 8.65 | 9.20 | 9.20 | 6.36% | 1,300 |
| Nov 5, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2.98% | - |
| Nov 4, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.18% | - |
| Nov 3, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | - |
| Oct 31, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | - |
| Oct 30, 2025 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | 1.80% | 450 |
| Oct 29, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.21% | - |
| Oct 28, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Oct 27, 2025 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | 0.61% | - |
| Oct 24, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | - |
| Oct 23, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| Oct 22, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Oct 21, 2025 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | 1.22% | 15 |
| Oct 20, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Oct 17, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Oct 16, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Oct 15, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.24% | - |
| Oct 14, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Oct 13, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | - |