Enel SpA (LON:0NRE)
London · Delayed Price · Currency is GBP · Price in EUR 8.21
+0.09 (1.10%)
At close: Oct 3, 2025
Enel SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 7.98 | 8.03 | 7.88 | 7.88 | 7.88 | -1.05% | 764,722 |
| Aug 28, 2025 | 7.98 | 8.02 | 7.94 | 7.97 | 7.97 | -0.18% | 328,200 |
| Aug 27, 2025 | 8.02 | 8.07 | 7.96 | 7.98 | 7.98 | -0.37% | 1,113,491 |
| Aug 26, 2025 | 8.07 | 8.08 | 8.01 | 8.01 | 8.01 | -0.68% | 410,555 |
| Aug 25, 2025 | 8.07 | 8.09 | 8.01 | 8.07 | 8.07 | -0.55% | 1,046,269 |
| Aug 22, 2025 | 8.10 | 8.18 | 8.09 | 8.11 | 8.11 | -0.09% | 994,812 |
| Aug 21, 2025 | 8.09 | 8.13 | 8.07 | 8.12 | 8.12 | 0.19% | 223,492 |
| Aug 20, 2025 | 8.06 | 8.12 | 8.04 | 8.10 | 8.10 | 1.17% | 294,521 |
| Aug 19, 2025 | 8.00 | 8.06 | 7.99 | 8.01 | 8.01 | 0.39% | 1,246,129 |
| Aug 18, 2025 | 8.04 | 8.10 | 7.98 | 7.98 | 7.98 | -0.85% | 355,213 |
| Aug 15, 2025 | 8.00 | 8.10 | 7.95 | 8.05 | 8.05 | 0.35% | 310 |
| Aug 14, 2025 | 7.94 | 8.02 | 7.94 | 8.02 | 8.02 | 0.98% | 512,994 |
| Aug 13, 2025 | 7.84 | 7.96 | 7.88 | 7.94 | 7.94 | 1.30% | 651,931 |
| Aug 12, 2025 | 7.81 | 7.89 | 7.83 | 7.84 | 7.84 | 0.37% | 500,833 |
| Aug 11, 2025 | 7.80 | 7.85 | 7.79 | 7.81 | 7.81 | 0.36% | 10,226,400 |
| Aug 8, 2025 | 7.79 | 7.88 | 7.78 | 7.78 | 7.78 | 0.32% | 1,202,831 |
| Aug 7, 2025 | 7.81 | 7.78 | 7.70 | 7.76 | 7.76 | -0.96% | 777,622 |
| Aug 6, 2025 | 7.80 | 7.86 | 7.79 | 7.83 | 7.83 | 0.54% | 413,343 |
| Aug 5, 2025 | 7.89 | 7.90 | 7.78 | 7.79 | 7.79 | -0.89% | 417,997 |
| Aug 4, 2025 | 7.71 | 7.88 | 7.70 | 7.86 | 7.86 | 3.30% | 732,567 |
| Aug 1, 2025 | 7.66 | 7.76 | 7.58 | 7.61 | 7.61 | -1.60% | 1,146,696 |
| Jul 31, 2025 | 7.75 | 7.76 | 7.67 | 7.73 | 7.73 | -0.39% | 1,157,448 |
| Jul 30, 2025 | 7.70 | 7.76 | 7.66 | 7.76 | 7.76 | 0.79% | 899,551 |
| Jul 29, 2025 | 7.70 | 7.73 | 7.68 | 7.70 | 7.70 | 0.03% | 1,599,649 |
| Jul 28, 2025 | 7.72 | 7.76 | 7.68 | 7.70 | 7.70 | -0.26% | 280,743 |