Enel SpA (FRA:ENLA)
Germany · Delayed Price · Currency is EUR 9.70
+0.10 (1.04%)
At close: Aug 5, 2026
FRA:ENLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | - | 1.04% | - |
| Aug 4, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -3.52% | - |
| Aug 3, 2026 | 9.50 | 9.95 | 9.50 | 9.95 | 9.95 | 3.11% | 912 |
| Jul 31, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.05% | - |
| Jul 30, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Jul 29, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.04% | - |
| Jul 28, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Jul 27, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.58% | - |
| Jul 24, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.55% | - |
| Jul 23, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.52% | - |
| Jul 22, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Jul 21, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.81% | - |
| Jul 20, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.52 | - | - |
| Jul 17, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.52 | -2.53% | - |
| Jul 16, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.77 | -1.00% | - |
| Jul 15, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.87 | 1.01% | - |
| Jul 14, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.77 | 0.51% | - |
| Jul 13, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.72 | 1.03% | - |
| Jul 10, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.62 | -1.02% | - |
| Jul 9, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.72 | - | - |
| Jul 8, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.72 | - | - |
| Jul 7, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.72 | -0.51% | - |
| Jul 6, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.77 | - | - |
| Jul 3, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.77 | 2.59% | - |
| Jul 2, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.52 | -1.53% | - |
| Jul 1, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.67 | -0.51% | - |
| Jun 30, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.72 | 0.51% | - |
| Jun 29, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.67 | 1.03% | - |
| Jun 26, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.57 | 0.52% | - |
| Jun 25, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.52 | 0.52% | - |
| Jun 24, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.47 | 1.59% | - |
| Jun 23, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.33 | -9.13% | - |
| Jun 22, 2026 | 10.20 | 10.40 | 10.20 | 10.40 | 10.26 | 8.90% | 950 |
| Jun 19, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.42 | - | - |
| Jun 18, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.42 | -0.52% | - |
| Jun 17, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.47 | 1.05% | - |
| Jun 16, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.37 | - | - |
| Jun 15, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.37 | 1.06% | - |
| Jun 12, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.28 | 1.62% | - |
| Jun 11, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.13 | -1.60% | - |
| Jun 10, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.28 | 1.62% | - |
| Jun 9, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.13 | -7.04% | - |
| Jun 8, 2026 | 9.30 | 9.95 | 9.30 | 9.95 | 9.82 | 7.57% | 4 |
| Jun 5, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.13 | 0.54% | - |
| Jun 4, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.08 | -0.54% | - |
| Jun 3, 2026 | 9.30 | 9.30 | 9.25 | 9.25 | 9.13 | 0.54% | - |
| Jun 2, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.08 | -2.13% | - |
| Jun 1, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.28 | 1.08% | - |
| May 29, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.18 | - | - |
| May 28, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.18 | -5.10% | - |