Enel SpA (LON:0NRE)
London · Delayed Price · Currency is GBP · Price in EUR 8.92
+0.03 (0.28%)
At close: Sep 10, 2026
LON:0NRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 9.28 | 9.27 | 8.95 | 9.00 | 9.00 | -2.59% | 5,388,521 |
| Sep 1, 2026 | 9.42 | 9.46 | 9.22 | 9.24 | 9.24 | -1.92% | 2,121,182 |
| Aug 31, 2026 | 9.45 | 9.49 | 9.42 | 9.42 | 9.42 | 0.24% | 1,871,645 |
| Aug 28, 2026 | 9.40 | 9.53 | 9.36 | 9.40 | 9.40 | 0.32% | 3,922,319 |
| Aug 27, 2026 | 9.54 | 9.55 | 9.32 | 9.37 | 9.37 | -1.52% | 1,248,975 |
| Aug 26, 2026 | 9.56 | 9.63 | 9.51 | 9.51 | 9.51 | -0.41% | 1,679,135 |
| Aug 25, 2026 | 9.50 | 9.57 | 9.50 | 9.55 | 9.55 | 0.34% | 759,269 |
| Aug 24, 2026 | 9.49 | 9.52 | 9.45 | 9.52 | 9.52 | 0.18% | 651,629 |
| Aug 21, 2026 | 9.53 | 9.57 | 9.49 | 9.50 | 9.50 | 0.04% | 856,724 |
| Aug 20, 2026 | 9.52 | 9.53 | 9.45 | 9.50 | 9.50 | 0.25% | 1,369,205 |
| 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 |