Enel SpA (FRA:ENLA)
Germany · Delayed Price · Currency is EUR 7.80
+0.05 (0.65%)
At close: Aug 22, 2025, 10:00 PM CET
Enel SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | - | 0.65% | 100 |
| Aug 21, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | - | 100 |
| Aug 20, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | 0.65% | 100 |
| Aug 19, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | - | 100 |
| Aug 18, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | - | - |
| Aug 15, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | 0.65% | 100 |
| Aug 14, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | - | 1.32% | 100 |
| Aug 13, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | - | - | 100 |
| Aug 12, 2025 | 7.50 | 7.55 | 7.50 | 7.55 | - | 0.67% | 100 |
| Aug 11, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | - | 0.67% | 100 |
| Aug 8, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | - | -1.32% | 100 |
| Aug 7, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | - | 0.67% | 100 |
| Aug 6, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | - | -0.66% | 100 |
| Aug 5, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | - | 2.03% | 100 |
| Aug 4, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | - | -0.67% | 100 |
| Aug 1, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | - | - | 100 |
| Jul 31, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | - | -0.67% | - |
| Jul 30, 2025 | 7.40 | 7.50 | 7.40 | 7.50 | - | 1.35% | 100 |
| Jul 29, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | - | -0.67% | 100 |
| Jul 28, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | - | 0.68% | 100 |
| Jul 25, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | - | -0.67% | 100 |
| Jul 24, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | - | -1.32% | - |
| Jul 23, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | - | 2.03% | - |
| Jul 22, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | - | - | - |
| Jul 21, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | - | -3.27% | 100 |
| Jul 18, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | - | 0.66% | 100 |
| Jul 17, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | - | - | 100 |
| Jul 16, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | - | -1.30% | 100 |
| Jul 15, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | - | 100 |
| Jul 14, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | - | 100 |
| Jul 11, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | -1.28% | 100 |
| Jul 10, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | - | 0.65% | 100 |
| Jul 9, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | -0.64% | - |
| Jul 8, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | - | -1.27% | 100 |
| Jul 7, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | - | - | 100 |
| Jul 4, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | - | 0.64% | 100 |
| Jul 3, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | - | -1.26% | - |
| Jul 2, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | - | 2.58% | - |
| Jul 1, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | -0.64% | - |
| Jun 30, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | - | - | - |
| Jun 27, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | - | 0.65% | 100 |
| Jun 26, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | -1.27% | - |
| Jun 25, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | - | 0.64% | - |
| Jun 24, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | - | 1.30% | - |
| Jun 23, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | - | 100 |
| Jun 20, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | 0.65% | 100 |
| Jun 19, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | - | - | - |
| Jun 18, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | - | -0.65% | 100 |
| Jun 17, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | - | 100 |
| Jun 16, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | 0.65% | 100 |