Enel SpA (LON:0NRE)
London · Delayed Price · Currency is GBP · Price in EUR 9.50
+0.00 (0.04%)
At close: Aug 21, 2026
LON:0NRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 9.49 | 9.57 | 9.49 | 9.53 | 9.53 | 0.34% | 850,248 |
| Aug 20, 2026 | 9.52 | 9.53 | 9.45 | 9.50 | 9.50 | 0.25% | 434,716 |
| Aug 19, 2026 | 9.51 | 9.56 | 9.48 | 9.48 | 9.48 | -0.07% | 1,566,370 |
| Aug 18, 2026 | 9.52 | 9.52 | 9.39 | 9.48 | 9.48 | 0.16% | 1,519,711 |
| Aug 17, 2026 | 9.51 | 9.56 | 9.45 | 9.47 | 9.47 | -0.29% | 684,245 |
| Aug 14, 2026 | 9.67 | 9.70 | 9.48 | 9.50 | 9.50 | -2.00% | 2,345,635 |
| Aug 13, 2026 | 9.77 | 9.75 | 9.66 | 9.69 | 9.69 | -0.33% | 3,244,685 |
| Aug 12, 2026 | 9.89 | 9.89 | 9.69 | 9.72 | 9.72 | -1.28% | 2,692,603 |
| Aug 11, 2026 | 9.94 | 9.97 | 9.84 | 9.85 | 9.85 | -0.91% | 1,459,888 |
| Aug 10, 2026 | 10.02 | 10.03 | 9.90 | 9.94 | 9.94 | -1.07% | 1,366,505 |
| Aug 7, 2026 | 10.02 | 10.05 | 9.90 | 10.04 | 10.04 | -0.06% | 363,614 |
| Aug 6, 2026 | 9.95 | 10.07 | 9.97 | 10.05 | 10.05 | 1.01% | 1,246,666 |
| Aug 5, 2026 | 9.97 | 10.10 | 9.94 | 9.95 | 9.95 | -0.45% | 516,584 |
| Aug 4, 2026 | 9.91 | 10.09 | 9.93 | 10.00 | 10.00 | 0.84% | 1,024,949 |
| Aug 3, 2026 | 9.74 | 9.95 | 9.77 | 9.91 | 9.91 | 1.15% | 1,241,256 |
| Jul 31, 2026 | 9.84 | 9.90 | 9.68 | 9.80 | 9.80 | -0.44% | 1,545,067 |
| Jul 30, 2026 | 9.85 | 9.90 | 9.77 | 9.84 | 9.84 | 0.13% | 2,438,044 |
| Jul 29, 2026 | 9.90 | 9.96 | 9.78 | 9.83 | 9.83 | -0.42% | 690,382 |
| Jul 28, 2026 | 10.00 | 10.06 | 9.87 | 9.87 | 9.87 | -0.96% | 6,518,063 |
| Jul 27, 2026 | 9.98 | 10.06 | 9.90 | 9.97 | 9.97 | 0.39% | 804,639 |
| Jul 24, 2026 | 9.86 | 9.93 | 9.80 | 9.93 | 9.93 | 1.11% | 4,346,853 |
| Jul 23, 2026 | 10.03 | 10.05 | 9.80 | 9.82 | 9.82 | -2.17% | 16,124,660 |
| Jul 22, 2026 | 9.88 | 10.08 | 9.82 | 10.04 | 10.04 | 1.90% | 25,509,725 |
| Jul 21, 2026 | 9.89 | 10.02 | 9.82 | 9.85 | 9.85 | -0.52% | 5,093,749 |
| Jul 20, 2026 | 9.88 | 9.96 | 9.82 | 9.90 | 9.90 | -0.08% | 1,995,240 |
| Jul 17, 2026 | 9.97 | 10.26 | 9.82 | 10.17 | 9.91 | 1.64% | 1,645,372 |
| Jul 16, 2026 | 10.11 | 10.35 | 9.94 | 10.00 | 9.75 | -1.57% | 570,862 |
| Jul 15, 2026 | 10.28 | 10.46 | 10.06 | 10.16 | 9.90 | -1.13% | 5,467,353 |
| Jul 14, 2026 | 10.19 | 10.38 | 9.99 | 10.28 | 10.02 | 0.61% | 2,265,585 |
| Jul 13, 2026 | 10.15 | 10.32 | 9.93 | 10.22 | 9.96 | 0.97% | 323,635 |
| Jul 10, 2026 | 10.08 | 10.17 | 10.08 | 10.12 | 9.86 | -0.22% | 40,231,045 |
| Jul 9, 2026 | 10.11 | 10.18 | 10.01 | 10.14 | 9.88 | 0.40% | 44,799,527 |
| Jul 8, 2026 | 10.17 | 10.31 | 9.91 | 10.10 | 9.84 | -0.32% | 277,636 |
| Jul 7, 2026 | 10.18 | 10.38 | 10.12 | 10.13 | 9.87 | -0.12% | 1,154,391 |
| Jul 6, 2026 | 10.21 | 10.49 | 10.09 | 10.15 | 9.89 | -1.11% | 447,115 |
| Jul 3, 2026 | 10.14 | 10.38 | 9.99 | 10.26 | 10.00 | 2.40% | 419,735 |
| Jul 2, 2026 | 9.96 | 10.19 | 9.80 | 10.02 | 9.76 | 0.58% | 9,412,055 |
| Jul 1, 2026 | 10.08 | 10.24 | 9.90 | 9.96 | 9.71 | -0.92% | 1,988,311 |
| Jun 30, 2026 | 10.15 | 10.17 | 10.04 | 10.05 | 9.80 | -0.48% | 2,012,711 |
| Jun 29, 2026 | 10.08 | 10.25 | 9.87 | 10.10 | 9.84 | 0.04% | 385,504 |
| Jun 26, 2026 | 10.05 | 10.15 | 10.03 | 10.10 | 9.84 | 0.34% | 2,367,931 |
| Jun 25, 2026 | 9.84 | 10.09 | 9.70 | 10.06 | 9.81 | 2.44% | 1,914,436 |
| Jun 24, 2026 | 9.90 | 9.91 | 9.80 | 9.82 | 9.57 | -0.77% | 3,541,931 |
| Jun 23, 2026 | 9.83 | 9.97 | 9.60 | 9.90 | 9.65 | 0.80% | 3,188,731 |
| Jun 22, 2026 | 9.92 | 10.13 | 9.75 | 9.82 | 9.57 | -1.19% | 2,139,994 |
| Jun 19, 2026 | 9.90 | 10.10 | 9.72 | 9.94 | 9.68 | 0.27% | 1,562,800 |
| Jun 18, 2026 | 9.84 | 10.09 | 9.70 | 9.91 | 9.66 | 0.29% | 592,937 |
| Jun 17, 2026 | 9.92 | 9.93 | 9.77 | 9.88 | 9.63 | -0.52% | 3,369,838 |
| Jun 16, 2026 | 9.81 | 9.94 | 9.63 | 9.94 | 9.68 | 1.39% | 945,946 |
| Jun 15, 2026 | 9.85 | 9.87 | 9.72 | 9.80 | 9.55 | 0.05% | 1,457,008 |