Enel SpA (LON:0NRE)
London · Delayed Price · Currency is GBP · Price in EUR 8.86
-0.03 (-0.31%)
At close: Nov 7, 2025
Enel SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 8.89 | 8.91 | 8.80 | 8.86 | 8.86 | -0.31% | 1,746,452 |
| Nov 6, 2025 | 8.97 | 8.98 | 8.86 | 8.89 | 8.89 | -0.49% | 1,339,984 |
| Nov 5, 2025 | 8.94 | 8.96 | 8.89 | 8.94 | 8.94 | -0.23% | 1,266,821 |
| Nov 4, 2025 | 8.81 | 8.96 | 8.72 | 8.96 | 8.96 | 1.62% | 2,736,083 |
| Nov 3, 2025 | 8.78 | 8.81 | 8.73 | 8.81 | 8.81 | 0.48% | 2,335,497 |
| Oct 31, 2025 | 8.78 | 8.83 | 8.72 | 8.77 | 8.77 | -0.27% | 443,516 |
| Oct 30, 2025 | 8.72 | 8.80 | 8.66 | 8.80 | 8.80 | 0.99% | 1,028,498 |
| Oct 29, 2025 | 8.66 | 8.72 | 8.61 | 8.71 | 8.71 | 0.52% | 1,928,624 |
| Oct 28, 2025 | 8.55 | 8.67 | 8.55 | 8.67 | 8.67 | 1.27% | 1,356,984 |
| Oct 27, 2025 | 8.48 | 8.57 | 8.43 | 8.56 | 8.56 | 0.80% | 800,015 |
| Oct 24, 2025 | 8.51 | 8.60 | 8.15 | 8.49 | 8.49 | -0.40% | 849,563 |
| Oct 23, 2025 | 8.48 | 8.52 | 8.45 | 8.52 | 8.52 | 0.48% | 700,628 |
| Oct 22, 2025 | 8.57 | 8.62 | 8.42 | 8.48 | 8.48 | -0.99% | 1,160,528 |
| Oct 21, 2025 | 8.56 | 8.62 | 8.55 | 8.57 | 8.57 | 0.14% | 718,149 |
| Oct 20, 2025 | 8.53 | 8.61 | 8.51 | 8.55 | 8.55 | 0.42% | 3,634,681 |
| Oct 17, 2025 | 8.55 | 8.56 | 8.43 | 8.52 | 8.52 | -0.25% | 2,055,919 |
| Oct 16, 2025 | 8.44 | 8.54 | 8.43 | 8.54 | 8.54 | 1.21% | 1,073,745 |
| Oct 15, 2025 | 8.45 | 8.47 | 8.35 | 8.44 | 8.44 | -0.11% | 1,437,916 |
| Oct 14, 2025 | 8.33 | 8.48 | 8.33 | 8.45 | 8.45 | 1.40% | 1,751,543 |
| Oct 13, 2025 | 8.32 | 8.36 | 8.30 | 8.33 | 8.33 | 0.04% | 976,594 |
| Oct 10, 2025 | 8.28 | 8.42 | 8.14 | 8.33 | 8.33 | 1.33% | 4,375,409 |
| Oct 9, 2025 | 8.20 | 8.31 | 8.20 | 8.22 | 8.22 | -0.10% | 2,051,934 |
| Oct 8, 2025 | 8.20 | 8.25 | 8.18 | 8.23 | 8.23 | 0.71% | 2,112,437 |
| Oct 7, 2025 | 8.16 | 8.17 | 8.11 | 8.17 | 8.17 | 0.38% | 1,020,231 |
| Oct 6, 2025 | 8.19 | 8.21 | 8.12 | 8.14 | 8.14 | -0.93% | 1,234,766 |
| Oct 3, 2025 | 8.19 | 8.23 | 8.16 | 8.21 | 8.21 | 1.11% | 905,864 |
| Oct 2, 2025 | 8.12 | 8.16 | 8.08 | 8.12 | 8.12 | -0.33% | 3,253,037 |
| Oct 1, 2025 | 8.05 | 8.15 | 8.06 | 8.15 | 8.15 | 2.58% | 1,112,446 |
| Sep 30, 2025 | 7.98 | 8.08 | 7.94 | 7.94 | 7.94 | -0.79% | 1,505,178 |
| Sep 29, 2025 | 7.97 | 8.03 | 7.92 | 8.01 | 8.01 | 0.41% | 853,016 |
| Sep 26, 2025 | 7.95 | 8.02 | 7.96 | 7.97 | 7.97 | 0.21% | 1,566,774 |
| Sep 25, 2025 | 7.95 | 8.00 | 7.94 | 7.96 | 7.96 | -0.04% | 812,955 |
| Sep 24, 2025 | 7.87 | 7.97 | 7.87 | 7.96 | 7.96 | 1.22% | 1,098,357 |
| Sep 23, 2025 | 7.85 | 7.91 | 7.85 | 7.86 | 7.86 | 0.22% | 784,088 |
| Sep 22, 2025 | 7.78 | 7.85 | 7.75 | 7.85 | 7.85 | 1.11% | 913,451 |
| Sep 19, 2025 | 7.74 | 7.79 | 7.70 | 7.76 | 7.76 | 0.19% | 3,952,932 |
| Sep 18, 2025 | 7.80 | 7.90 | 7.73 | 7.75 | 7.75 | -0.64% | 674,316 |
| Sep 17, 2025 | 7.84 | 7.85 | 7.79 | 7.80 | 7.80 | -0.45% | 997,557 |
| Sep 16, 2025 | 7.93 | 7.93 | 7.81 | 7.83 | 7.83 | -1.12% | 1,457,587 |
| Sep 15, 2025 | 7.88 | 7.93 | 7.85 | 7.92 | 7.92 | 0.78% | 521,359 |
| Sep 12, 2025 | 7.83 | 7.86 | 7.80 | 7.86 | 7.86 | 0.52% | 361,735 |
| Sep 11, 2025 | 7.80 | 7.86 | 7.80 | 7.82 | 7.82 | 0.75% | 957,989 |
| Sep 10, 2025 | 7.78 | 7.82 | 7.74 | 7.76 | 7.76 | -0.51% | 166,204 |
| Sep 9, 2025 | 7.82 | 7.85 | 7.75 | 7.80 | 7.80 | -0.15% | 350,218 |
| Sep 8, 2025 | 7.86 | 7.86 | 7.80 | 7.81 | 7.81 | -0.37% | 280,573 |
| Sep 5, 2025 | 7.85 | 8.00 | 7.82 | 7.84 | 7.84 | -0.63% | 827,865 |
| Sep 4, 2025 | 7.81 | 7.99 | 7.82 | 7.89 | 7.89 | 0.97% | 559,128 |
| Sep 3, 2025 | 7.80 | 7.83 | 7.76 | 7.82 | 7.82 | 0.50% | 663,581 |
| Sep 2, 2025 | 7.86 | 7.85 | 7.77 | 7.78 | 7.78 | -1.01% | 712,209 |
| Sep 1, 2025 | 7.91 | 7.94 | 7.84 | 7.86 | 7.86 | -0.37% | 512,331 |