Enel SpA (FRA:ENLA)
Germany · Delayed Price · Currency is EUR 9.45
-0.05 (-0.53%)
Last updated: May 14, 2026, 8:17 AM CET
FRA:ENLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | - | -4.04% | - |
| May 12, 2026 | 9.50 | 9.90 | 9.50 | 9.90 | 9.90 | 5.32% | 2 |
| May 11, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | - |
| May 8, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.05% | - |
| May 7, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| May 6, 2026 | 9.50 | 9.60 | 9.50 | 9.60 | 9.60 | 2.13% | - |
| May 5, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.57% | - |
| May 4, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 2.14% | - |
| Apr 30, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -3.11% | - |
| Apr 29, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.58% | - |
| Apr 28, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | - |
| Apr 27, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| Apr 24, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 2.13% | - |
| Apr 23, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -6.00% | - |
| Apr 22, 2026 | 9.50 | 10.00 | 9.50 | 10.00 | 10.00 | -0.99% | 1 |
| Apr 21, 2026 | 9.45 | 10.10 | 9.45 | 10.10 | 10.10 | 8.60% | 4 |
| Apr 20, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -7.00% | - |
| Apr 17, 2026 | 9.45 | 10.00 | 9.45 | 10.00 | 10.00 | 5.26% | 15 |
| Apr 16, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | - |
| Apr 15, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Apr 14, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | - |
| Apr 13, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | - |
| Apr 10, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Apr 9, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| Apr 8, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.05% | - |
| Apr 7, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 3.26% | - |
| Apr 2, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Apr 1, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.55% | - |
| Mar 31, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | - |
| Mar 30, 2026 | 8.80 | 9.10 | 8.80 | 9.10 | 9.10 | 2.25% | - |
| Mar 27, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | - |
| Mar 26, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Mar 25, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.27% | - |
| Mar 24, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.15% | - |
| Mar 23, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -6.95% | - |
| Mar 20, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | 500 |
| Mar 19, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -4.59% | - |
| Mar 18, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.97% | - |
| Mar 17, 2026 | 9.35 | 10.10 | 9.35 | 10.10 | 10.10 | 6.32% | 5 |
| Mar 16, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.60% | - |
| Mar 13, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 2.75% | - |
| Mar 12, 2026 | 9.35 | 9.35 | 9.10 | 9.10 | 9.10 | -2.67% | - |
| Mar 11, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Mar 10, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Mar 9, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Mar 6, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Mar 5, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -6.03% | - |
| Mar 4, 2026 | 9.35 | 9.95 | 9.35 | 9.95 | 9.95 | 3.65% | 4 |
| Mar 3, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% | - |
| Mar 2, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -3.05% | - |