Enel SpA (FRA:ENLA)
Germany · Delayed Price · Currency is EUR 9.40
-0.60 (-6.00%)
At close: Apr 23, 2026
FRA:ENLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| Feb 27, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 2.07% | - |
| Feb 26, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.58% | - |
| Feb 25, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% | - |
| Feb 24, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 5.62% | - |
| Feb 23, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -4.81% | - |
| Feb 20, 2026 | 8.65 | 9.35 | 8.65 | 9.35 | 9.35 | 5.06% | 1,000 |
| Feb 19, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.30% | - |
| Feb 18, 2026 | 8.95 | 9.10 | 8.70 | 8.70 | 8.70 | -1.69% | 2,000 |
| Feb 17, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -2.21% | - |
| Feb 16, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -2.16% | - |
| Feb 13, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -2.12% | - |
| Feb 12, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.61% | - |
| Feb 11, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -5.10% | - |