Enel SpA (LON:0NRE)
London · Delayed Price · Currency is GBP · Price in EUR 8.95
-0.45 (-4.84%)
At close: Feb 19, 2026
Enel SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 8.94 | 9.09 | 8.77 | 9.08 | 9.08 | 1.45% | 2,500,424 |
| Feb 19, 2026 | 9.08 | 9.22 | 8.81 | 8.95 | 8.95 | -4.84% | 5,799,735 |
| Feb 18, 2026 | 9.23 | 9.45 | 9.05 | 9.41 | 9.41 | 0.76% | 4,138,895 |
| Feb 17, 2026 | 9.15 | 9.41 | 9.01 | 9.34 | 9.34 | 1.70% | 3,387,712 |
| Feb 16, 2026 | 9.33 | 9.27 | 9.00 | 9.18 | 9.18 | -1.35% | 2,895,633 |
| Feb 13, 2026 | 9.57 | 9.62 | 9.23 | 9.31 | 9.31 | -3.77% | 2,119,173 |
| Feb 12, 2026 | 9.74 | 9.95 | 9.28 | 9.67 | 9.67 | -0.82% | 8,099,676 |
| Feb 11, 2026 | 9.56 | 9.78 | 9.41 | 9.75 | 9.75 | 1.73% | 3,048,647 |
| Feb 10, 2026 | 9.47 | 9.59 | 9.44 | 9.59 | 9.59 | 0.95% | 1,806,559 |
| Feb 9, 2026 | 9.50 | 9.50 | 9.35 | 9.50 | 9.50 | 0.18% | 2,273,373 |
| Feb 6, 2026 | 9.46 | 9.55 | 9.44 | 9.48 | 9.48 | -0.08% | 1,998,469 |
| Feb 5, 2026 | 9.52 | 9.53 | 9.38 | 9.49 | 9.49 | -0.45% | 2,016,438 |
| Feb 4, 2026 | 9.39 | 9.60 | 9.41 | 9.53 | 9.53 | 1.26% | 1,988,677 |
| Feb 3, 2026 | 9.32 | 9.41 | 9.30 | 9.41 | 9.41 | 0.99% | 2,581,231 |
| Feb 2, 2026 | 9.31 | 9.45 | 9.28 | 9.32 | 9.32 | 0.11% | 2,584,695 |
| Jan 30, 2026 | 9.25 | 9.36 | 9.22 | 9.31 | 9.31 | 0.63% | 2,508,010 |
| Jan 29, 2026 | 9.22 | 9.32 | 9.19 | 9.25 | 9.25 | 0.25% | 793,820 |
| Jan 28, 2026 | 9.25 | 9.27 | 9.12 | 9.23 | 9.23 | 0.40% | 3,062,269 |
| Jan 27, 2026 | 9.10 | 9.25 | 9.07 | 9.19 | 9.19 | 0.83% | 1,863,846 |
| Jan 26, 2026 | 9.02 | 9.14 | 9.02 | 9.11 | 9.11 | 1.08% | 1,343,497 |
| Jan 23, 2026 | 9.07 | 9.03 | 8.96 | 9.02 | 9.02 | -0.18% | 1,362,108 |
| Jan 22, 2026 | 8.88 | 9.09 | 8.91 | 9.03 | 9.03 | 2.21% | 1,511,173 |
| Jan 21, 2026 | 8.95 | 8.95 | 8.81 | 8.84 | 8.84 | -1.11% | 2,522,626 |
| Jan 20, 2026 | 9.11 | 9.05 | 8.88 | 8.94 | 8.94 | -1.36% | 1,310,365 |
| Jan 19, 2026 | 9.16 | 9.25 | 9.06 | 9.06 | 9.06 | -3.67% | 2,328,599 |
| Jan 16, 2026 | 9.33 | 9.41 | 9.29 | 9.41 | 9.18 | 1.18% | 785,969 |
| Jan 15, 2026 | 9.32 | 9.36 | 9.26 | 9.30 | 9.07 | -0.28% | 12,553,440 |
| Jan 14, 2026 | 9.20 | 9.35 | 9.20 | 9.32 | 9.09 | 1.65% | 1,682,799 |
| Jan 13, 2026 | 9.27 | 9.30 | 9.15 | 9.17 | 8.95 | -1.11% | 23,469,020 |
| Jan 12, 2026 | 9.26 | 9.30 | 9.20 | 9.27 | 9.05 | 0.23% | 556,956 |
| Jan 9, 2026 | 9.30 | 9.30 | 9.22 | 9.25 | 9.03 | -0.20% | 1,000,428 |
| Jan 8, 2026 | 9.21 | 9.32 | 9.21 | 9.27 | 9.04 | 0.01% | 3,412,337 |
| Jan 7, 2026 | 9.27 | 9.42 | 9.23 | 9.27 | 9.04 | 0.87% | 1,901,051 |
| Jan 6, 2026 | 9.05 | 9.25 | 9.04 | 9.19 | 8.97 | 1.38% | 7,390,542 |
| Jan 5, 2026 | 9.01 | 9.11 | 8.93 | 9.07 | 8.84 | 0.72% | 2,617,057 |
| Jan 2, 2026 | 8.83 | 9.03 | 8.83 | 9.00 | 8.78 | 1.74% | 721,395 |
| Dec 31, 2025 | 8.63 | 8.63 | 8.63 | 8.85 | 8.63 | -0.35% | - |
| Dec 30, 2025 | 8.81 | 8.88 | 8.78 | 8.88 | 8.66 | 0.71% | 678,336 |
| Dec 29, 2025 | 8.77 | 8.84 | 8.75 | 8.81 | 8.60 | 0.77% | 472,197 |
| Dec 24, 2025 | 8.53 | 8.53 | 8.53 | 8.75 | 8.53 | -0.25% | - |
| Dec 23, 2025 | 8.72 | 8.77 | 8.71 | 8.77 | 8.55 | 0.76% | 657,083 |
| Dec 22, 2025 | 8.71 | 8.72 | 8.63 | 8.70 | 8.49 | -0.40% | 889,943 |
| Dec 19, 2025 | 8.61 | 8.75 | 8.59 | 8.74 | 8.52 | 1.35% | 3,432,594 |
| Dec 18, 2025 | 8.64 | 8.65 | 8.59 | 8.62 | 8.41 | 0.01% | 8,073,530 |
| Dec 17, 2025 | 8.84 | 8.80 | 8.61 | 8.62 | 8.41 | -1.79% | 2,134,322 |
| Dec 16, 2025 | 8.86 | 8.93 | 8.78 | 8.78 | 8.56 | -0.97% | 1,613,978 |
| Dec 15, 2025 | 8.78 | 8.88 | 8.77 | 8.86 | 8.65 | 1.65% | 1,593,603 |
| Dec 12, 2025 | 8.73 | 8.78 | 8.70 | 8.72 | 8.51 | 0.06% | 2,955,503 |
| Dec 11, 2025 | 8.67 | 8.75 | 8.62 | 8.72 | 8.50 | 0.39% | 1,589,556 |
| Dec 10, 2025 | 8.72 | 8.72 | 8.66 | 8.68 | 8.47 | -0.46% | 899,276 |