Enel SpA (LON:0NRE)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 9.85
+0.03 (0.29%)
At close: Nov 11, 2026
LON:0NRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 9.87 | 9.87 | 9.75 | 9.85 | 9.85 | 0.29% | 3,706,228 |
| Nov 10, 2026 | 9.86 | 9.92 | 9.82 | 9.82 | 9.82 | -0.38% | 1,353,929 |
| Nov 9, 2026 | 9.64 | 9.87 | 9.46 | 9.86 | 9.86 | 1.73% | 3,395,489 |
| Nov 6, 2026 | 9.64 | 9.69 | 9.45 | 9.69 | 9.69 | -0.60% | 717,813 |
| Nov 5, 2026 | 9.71 | 9.80 | 9.65 | 9.75 | 9.75 | 1.59% | 1,265,662 |
| Nov 4, 2026 | 9.34 | 9.71 | 9.37 | 9.60 | 9.60 | 2.95% | 2,397,204 |
| Nov 3, 2026 | 9.32 | 9.38 | 9.29 | 9.32 | 9.32 | -0.13% | 5,213,711 |
| Nov 2, 2026 | 9.29 | 9.35 | 9.24 | 9.34 | 9.34 | 0.18% | 3,626,400 |
| Oct 30, 2026 | 9.28 | 9.36 | 9.24 | 9.32 | 9.32 | 0.16% | 482,549 |
| Oct 29, 2026 | 9.33 | 9.39 | 9.27 | 9.30 | 9.30 | -0.29% | 445,753 |
| Oct 28, 2026 | 9.29 | 9.33 | 9.22 | 9.33 | 9.33 | 0.26% | 821,149 |
| Oct 27, 2026 | 9.23 | 9.32 | 9.18 | 9.31 | 9.31 | 0.61% | 4,012,171 |
| Oct 26, 2026 | 9.22 | 9.30 | 9.18 | 9.25 | 9.25 | 0.35% | 1,013,099 |
| Oct 23, 2026 | 9.16 | 9.23 | 9.12 | 9.22 | 9.22 | 0.23% | 284,891 |
| Oct 22, 2026 | 9.12 | 9.20 | 9.08 | 9.20 | 9.20 | -0.02% | 1,187,691 |
| Oct 21, 2026 | 9.16 | 9.25 | 9.10 | 9.20 | 9.20 | 0.08% | 599,851 |
| Oct 20, 2026 | 9.04 | 9.22 | 9.02 | 9.19 | 9.19 | 1.84% | 1,696,669 |
| Oct 19, 2026 | 9.16 | 9.25 | 8.98 | 9.03 | 9.03 | -1.63% | 5,069,915 |
| Oct 16, 2026 | 9.10 | 9.22 | 9.09 | 9.18 | 9.18 | 0.39% | 1,950,943 |
| Oct 15, 2026 | 9.11 | 9.22 | 9.08 | 9.14 | 9.14 | 1.30% | 1,164,450 |
| Oct 14, 2026 | 9.04 | 9.09 | 9.00 | 9.02 | 9.02 | 0.18% | 760,961 |
| Oct 13, 2026 | 8.93 | 9.07 | 8.96 | 9.01 | 9.01 | 1.00% | 470,684 |
| Oct 12, 2026 | 8.93 | 8.98 | 8.88 | 8.92 | 8.92 | 0.58% | 563,679 |
| Oct 9, 2026 | 8.83 | 8.92 | 8.78 | 8.87 | 8.87 | 1.24% | 382,102 |
| Oct 8, 2026 | 8.73 | 8.86 | 8.68 | 8.76 | 8.76 | 0.21% | 742,315 |
| Oct 7, 2026 | 8.79 | 8.82 | 8.65 | 8.74 | 8.74 | -0.68% | 1,624,228 |
| Oct 6, 2026 | 8.80 | 8.88 | 8.75 | 8.80 | 8.80 | 0.69% | 343,670 |
| Oct 5, 2026 | 8.82 | 8.85 | 8.73 | 8.74 | 8.74 | -0.67% | 820,665 |
| Oct 2, 2026 | 8.69 | 8.86 | 8.67 | 8.80 | 8.80 | 1.51% | 670,437 |
| Oct 1, 2026 | 8.70 | 8.80 | 8.64 | 8.67 | 8.67 | -1.50% | 1,781,890 |
| Sep 30, 2026 | 8.77 | 8.90 | 8.70 | 8.80 | 8.80 | 0.24% | 2,193,412 |
| Sep 29, 2026 | 8.71 | 8.83 | 8.69 | 8.78 | 8.78 | -1.03% | 4,522,793 |
| Sep 28, 2026 | 8.87 | 8.98 | 8.76 | 8.87 | 8.87 | -0.18% | 9,951,923 |
| Sep 25, 2026 | 8.84 | 8.93 | 8.83 | 8.89 | 8.89 | 0.74% | 506,665 |
| Sep 24, 2026 | 8.78 | 8.88 | 8.76 | 8.82 | 8.82 | -0.38% | 558,093 |
| Sep 23, 2026 | 8.95 | 8.98 | 8.84 | 8.86 | 8.86 | -1.19% | 1,910,079 |
| Sep 22, 2026 | 8.94 | 9.02 | 8.83 | 8.96 | 8.96 | 0.41% | 6,612,589 |
| Sep 21, 2026 | 8.91 | 8.94 | 8.83 | 8.93 | 8.93 | 0.63% | 522,565 |
| Sep 18, 2026 | 9.06 | 9.04 | 8.83 | 8.87 | 8.87 | -2.00% | 4,583,117 |
| Sep 17, 2026 | 8.91 | 9.07 | 8.90 | 9.05 | 9.05 | 1.91% | 1,493,588 |
| Sep 16, 2026 | 8.76 | 8.91 | 8.75 | 8.88 | 8.88 | 1.73% | 24,928,422 |
| Sep 15, 2026 | 8.76 | 8.80 | 8.60 | 8.73 | 8.73 | -0.14% | 4,590,827 |
| Sep 14, 2026 | 8.92 | 8.94 | 8.71 | 8.74 | 8.74 | -2.40% | 5,270,200 |
| Sep 11, 2026 | 8.97 | 8.99 | 8.88 | 8.96 | 8.96 | 0.41% | 1,776,534 |
| Sep 10, 2026 | 8.90 | 9.07 | 8.88 | 8.92 | 8.92 | 0.28% | 2,610,373 |
| Sep 9, 2026 | 8.95 | 9.01 | 8.84 | 8.90 | 8.90 | -0.61% | 9,101,375 |
| Sep 8, 2026 | 8.98 | 9.00 | 8.92 | 8.95 | 8.95 | -0.52% | 4,015,989 |
| Sep 7, 2026 | 9.08 | 9.09 | 8.80 | 9.00 | 9.00 | -0.76% | 752,470 |
| Sep 4, 2026 | 8.99 | 9.10 | 8.93 | 9.07 | 9.07 | 0.51% | 4,490,533 |
| Sep 3, 2026 | 9.04 | 9.06 | 8.90 | 9.02 | 9.02 | 0.21% | 4,474,788 |