Enel SpA (LON:0NRE)
London · Delayed Price · Currency is GBP · Price in EUR 7.97
-0.01 (-0.18%)
At close: Aug 28, 2025
Enel SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 7.68 | 7.74 | 7.63 | 7.72 | 7.72 | 0.76% | 469,110 |
| Jul 24, 2025 | 7.74 | 7.77 | 7.63 | 7.66 | 7.66 | -0.93% | 30,575,610 |
| Jul 23, 2025 | 7.80 | 7.88 | 7.73 | 7.73 | 7.73 | -1.10% | 1,908,207 |
| Jul 22, 2025 | 7.72 | 7.85 | 7.73 | 7.82 | 7.82 | 1.40% | 1,085,548 |
| Jul 21, 2025 | 7.69 | 7.73 | 7.65 | 7.71 | 7.71 | -2.72% | 1,114,069 |
| Jul 18, 2025 | 7.92 | 7.99 | 7.89 | 7.93 | 7.67 | 0.51% | 408,389 |
| Jul 17, 2025 | 7.87 | 7.94 | 7.81 | 7.89 | 7.63 | 0.31% | 1,860,863 |
| Jul 16, 2025 | 7.90 | 7.94 | 7.86 | 7.86 | 7.61 | -0.46% | 311,656 |
| Jul 15, 2025 | 7.99 | 8.00 | 7.90 | 7.90 | 7.65 | -0.74% | 20,782,030 |
| Jul 14, 2025 | 7.97 | 7.99 | 7.93 | 7.96 | 7.70 | -0.34% | 20,925,870 |
| Jul 11, 2025 | 8.02 | 8.04 | 7.95 | 7.99 | 7.73 | -0.35% | 751,451 |
| Jul 10, 2025 | 8.15 | 8.19 | 7.99 | 8.01 | 7.76 | -1.40% | 15,923,210 |
| Jul 9, 2025 | 8.05 | 8.13 | 8.04 | 8.13 | 7.87 | 1.22% | 1,077,287 |
| Jul 8, 2025 | 8.08 | 8.11 | 8.01 | 8.03 | 7.77 | -1.17% | 611,176 |
| Jul 7, 2025 | 8.15 | 8.16 | 8.09 | 8.13 | 7.86 | -0.25% | 1,842,505 |
| Jul 4, 2025 | 8.17 | 8.21 | 8.14 | 8.15 | 7.88 | -0.18% | 371,773 |
| Jul 3, 2025 | 8.20 | 8.18 | 8.04 | 8.16 | 7.90 | -0.49% | 462,041 |
| Jul 2, 2025 | 8.28 | 8.30 | 8.19 | 8.20 | 7.94 | -0.63% | 1,386,509 |
| Jul 1, 2025 | 8.11 | 8.26 | 8.10 | 8.25 | 7.99 | 2.38% | 1,042,684 |
| Jun 30, 2025 | 8.10 | 8.12 | 8.05 | 8.06 | 7.80 | -0.07% | 1,623,218 |
| Jun 27, 2025 | 8.05 | 8.08 | 8.03 | 8.07 | 7.81 | 0.07% | 781,006 |
| Jun 26, 2025 | 8.06 | 8.10 | 8.01 | 8.06 | 7.80 | 0.31% | 781,462 |
| Jun 25, 2025 | 8.13 | 8.13 | 8.03 | 8.04 | 7.78 | -1.07% | 976,683 |
| Jun 24, 2025 | 8.06 | 8.15 | 8.04 | 8.12 | 7.86 | 0.45% | 2,520,767 |
| Jun 23, 2025 | 7.97 | 8.09 | 7.95 | 8.09 | 7.83 | 1.19% | 1,131,125 |
| Jun 20, 2025 | 7.93 | 8.03 | 7.93 | 7.99 | 7.73 | 0.54% | 721,538 |