Enel SpA (LON:0NRE)
London · Delayed Price · Currency is GBP · Price in EUR 9.75
+0.02 (0.15%)
At close: Apr 21, 2026
LON:0NRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 9.72 | 9.78 | 9.69 | 9.73 | 9.73 | 0.04% | 1,084,244 |
| Apr 17, 2026 | 9.73 | 9.86 | 9.48 | 9.73 | 9.73 | 0.32% | 1,311,182 |
| Apr 16, 2026 | 9.74 | 9.96 | 9.57 | 9.70 | 9.70 | -0.44% | 832,117 |
| Apr 15, 2026 | 9.89 | 9.94 | 9.73 | 9.74 | 9.74 | -1.44% | 1,461,723 |
| Apr 14, 2026 | 9.85 | 10.03 | 9.66 | 9.88 | 9.88 | 0.59% | 1,395,443 |
| Apr 13, 2026 | 9.84 | 9.89 | 9.76 | 9.82 | 9.82 | -0.44% | 1,163,961 |
| Apr 10, 2026 | 9.88 | 9.95 | 9.80 | 9.87 | 9.87 | -0.10% | 2,579,500 |
| Apr 9, 2026 | 9.86 | 9.94 | 9.82 | 9.88 | 9.88 | 0.25% | 4,489,756 |
| Apr 8, 2026 | 9.74 | 10.21 | 9.76 | 9.85 | 9.85 | 0.86% | 2,687,548 |
| Apr 7, 2026 | 9.73 | 9.87 | 9.71 | 9.77 | 9.77 | 0.14% | 1,132,025 |
| Apr 2, 2026 | 9.60 | 9.78 | 9.41 | 9.75 | 9.75 | 0.69% | 2,462,414 |
| Apr 1, 2026 | 9.38 | 9.73 | 9.34 | 9.69 | 9.69 | 3.32% | 1,907,734 |
| Mar 31, 2026 | 9.39 | 9.52 | 9.35 | 9.38 | 9.38 | -0.31% | 5,253,929 |
| Mar 30, 2026 | 9.12 | 9.43 | 9.14 | 9.40 | 9.40 | 2.82% | 1,177,766 |
| Mar 27, 2026 | 9.22 | 9.26 | 9.01 | 9.15 | 9.15 | -0.25% | 2,965,954 |
| Mar 26, 2026 | 9.28 | 9.38 | 9.03 | 9.17 | 9.17 | -1.36% | 2,062,597 |
| Mar 25, 2026 | 9.23 | 9.39 | 9.24 | 9.30 | 9.30 | 0.94% | 1,074,415 |
| Mar 24, 2026 | 9.18 | 9.27 | 8.91 | 9.21 | 9.21 | 1.56% | 2,535,015 |
| Mar 23, 2026 | 9.01 | 9.34 | 8.83 | 9.07 | 9.07 | -3.92% | 2,405,277 |
| Mar 20, 2026 | 9.45 | 9.53 | 9.07 | 9.44 | 9.44 | - | 3,310,159 |
| Mar 19, 2026 | 9.59 | 9.54 | 9.41 | 9.44 | 9.44 | -1.18% | 1,622,314 |
| Mar 18, 2026 | 9.94 | 9.94 | 9.50 | 9.55 | 9.55 | -3.69% | 15,900,700 |
| Mar 17, 2026 | 9.66 | 9.97 | 9.65 | 9.92 | 9.92 | 2.74% | 5,878,233 |
| Mar 16, 2026 | 9.72 | 9.85 | 9.44 | 9.65 | 9.65 | -0.60% | 1,329,243 |
| Mar 13, 2026 | 9.50 | 9.85 | 9.26 | 9.71 | 9.71 | 2.64% | 1,434,473 |
| Mar 12, 2026 | 9.48 | 9.68 | 9.28 | 9.46 | 9.46 | 0.04% | 1,455,626 |
| Mar 11, 2026 | 9.61 | 9.74 | 9.39 | 9.46 | 9.46 | -1.51% | 1,913,416 |
| Mar 10, 2026 | 9.43 | 9.65 | 9.32 | 9.60 | 9.60 | 2.25% | 1,530,022 |
| Mar 9, 2026 | 9.19 | 9.44 | 9.00 | 9.39 | 9.39 | -0.16% | 2,201,680 |
| Mar 6, 2026 | 9.50 | 9.74 | 9.27 | 9.41 | 9.41 | -0.71% | 2,550,355 |
| Mar 5, 2026 | 9.56 | 9.66 | 9.45 | 9.47 | 9.47 | -1.01% | 1,724,636 |
| Mar 4, 2026 | 9.50 | 9.65 | 9.48 | 9.57 | 9.57 | 1.03% | 1,587,716 |
| Mar 3, 2026 | 9.79 | 9.78 | 9.38 | 9.47 | 9.47 | -5.15% | 4,214,424 |
| Mar 2, 2026 | 10.25 | 10.15 | 9.81 | 9.99 | 9.99 | -2.10% | 14,510,100 |
| Feb 27, 2026 | 10.18 | 10.31 | 10.09 | 10.20 | 10.20 | 0.34% | 2,057,138 |
| Feb 26, 2026 | 10.01 | 10.22 | 10.00 | 10.16 | 10.16 | 1.69% | 3,371,428 |
| Feb 25, 2026 | 9.82 | 10.00 | 9.83 | 10.00 | 10.00 | 2.00% | 3,915,303 |
| Feb 24, 2026 | 9.71 | 9.89 | 9.63 | 9.80 | 9.80 | 1.02% | 2,051,463 |
| Feb 23, 2026 | 9.40 | 9.75 | 9.08 | 9.70 | 9.70 | 6.80% | 12,187,550 |
| 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 |