Enel SpA (FRA:ENLA)
Germany · Delayed Price · Currency is EUR 8.20
-0.05 (-0.61%)
Oct 23, 2025, 4:00 PM EDT
Enel SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | 15 |
| Oct 22, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | 15 |
| 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% | 135 |
| Oct 17, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 135 |
| Oct 16, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 135 |
| Oct 15, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.24% | 135 |
| Oct 14, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | 135 |
| Oct 13, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | 135 |
| Oct 10, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 135 |
| Oct 9, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -5.36% | 135 |
| Oct 8, 2025 | 7.90 | 8.40 | 7.90 | 8.40 | 8.40 | 7.01% | 135 |
| Oct 7, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Oct 6, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | - |
| Oct 3, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| Oct 2, 2025 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | 1.94% | - |
| Oct 1, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Sep 30, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Sep 29, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Sep 26, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Sep 25, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | - |
| Sep 24, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Sep 23, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.34% | 100 |
| Sep 22, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 100 |
| Sep 19, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | 100 |
| Sep 18, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | 100 |
| Sep 17, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | 100 |
| Sep 16, 2025 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | - | 100 |
| Sep 15, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | 100 |
| Sep 12, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | 100 |
| Sep 11, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 100 |
| Sep 10, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 100 |
| Sep 9, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | 100 |
| Sep 8, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 100 |
| Sep 5, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 100 |
| Sep 4, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.34% | 100 |
| Sep 3, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | 100 |
| Sep 2, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | 100 |
| Sep 1, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | 100 |
| Aug 29, 2025 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | -0.65% | 100 |
| Aug 28, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | 100 |
| Aug 27, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 100 |
| Aug 26, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | 100 |
| Aug 25, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 100 |
| Aug 22, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | 100 |
| Aug 21, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 100 |
| Aug 20, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | 100 |
| Aug 19, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 100 |
| Aug 18, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 100 |
| Aug 15, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | 100 |