Enel SpA (FRA:ENLA)
Germany · Delayed Price · Currency is EUR 7.70
+0.05 (0.65%)
At close: Sep 26, 2025
Enel SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | 100 |
| Sep 25, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | 100 |
| Sep 24, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | 100 |
| 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 |
| Aug 14, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | 100 |
| Aug 13, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 100 |
| Aug 12, 2025 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | 0.67% | 100 |
| Aug 11, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | 100 |
| Aug 8, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | 100 |
| Aug 7, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | 100 |
| Aug 6, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | 100 |
| Aug 5, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.03% | 100 |
| Aug 4, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | 100 |
| Aug 1, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 100 |
| Jul 31, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | 100 |
| Jul 30, 2025 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 1.35% | 100 |
| Jul 29, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | 100 |
| Jul 28, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | 100 |
| Jul 25, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | 100 |
| Jul 24, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| Jul 23, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.03% | - |
| Jul 22, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Jul 21, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.11 | -3.27% | - |