Enel SpA (FRA:ENLA)
Germany · Delayed Price · Currency is EUR 8.50
0.00 (0.00%)
At close: Sep 15, 2026
FRA:ENLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 8.45 | 8.50 | 8.35 | 8.50 | 8.50 | - | 250 |
| Sep 14, 2026 | 8.65 | 8.65 | 8.50 | 8.50 | 8.50 | -0.58% | - |
| Sep 11, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.16% | - |
| Sep 10, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Sep 9, 2026 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | - | - |
| Sep 8, 2026 | 8.70 | 8.70 | 8.65 | 8.65 | 8.65 | -1.14% | - |
| Sep 7, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | - |
| Sep 4, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Sep 3, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.69% | - |
| Sep 2, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -3.28% | - |
| Sep 1, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Aug 31, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% | - |
| Aug 28, 2026 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | -0.54% | 17 |
| Aug 27, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Aug 26, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Aug 25, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Aug 24, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -6.09% | - |
| Aug 21, 2026 | 9.20 | 9.85 | 9.20 | 9.85 | 9.85 | 7.07% | 100 |
| Aug 20, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.55% | - |
| Aug 19, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Aug 18, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.08% | - |
| Aug 17, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.60% | - |
| Aug 14, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | - |
| Aug 13, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.56% | - |
| Aug 12, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| Aug 11, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.03% | - |
| Aug 10, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.04% | - |
| Aug 7, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Aug 6, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.52% | - |
| Aug 5, 2026 | 9.70 | 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 | - | - |