Enel SpA (ENLAY)
OTCMKTS
· Delayed Price · Currency is USD
9.13
+0.06 (0.66%)
Jun 20, 2025, 3:59 PM EDT
Enel SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 9.18 | 9.19 | 9.12 | 9.13 | 9.13 | 0.66% | 689,535 |
| Jun 18, 2025 | 9.12 | 9.19 | 9.06 | 9.07 | 9.07 | -0.33% | 418,466 |
| Jun 17, 2025 | 9.15 | 9.22 | 9.08 | 9.10 | 9.10 | -1.19% | 417,916 |
| Jun 16, 2025 | 9.19 | 9.29 | 9.13 | 9.21 | 9.21 | 0.44% | 633,016 |
| Jun 13, 2025 | 9.10 | 9.24 | 9.10 | 9.17 | 9.17 | -1.08% | 429,416 |
| Jun 12, 2025 | 9.17 | 9.28 | 9.17 | 9.27 | 9.27 | 1.76% | 578,819 |
| Jun 11, 2025 | 9.07 | 9.16 | 9.05 | 9.11 | 9.11 | 0.55% | 434,098 |
| Jun 10, 2025 | 9.08 | 9.09 | 9.03 | 9.06 | 9.06 | 0.37% | 190,069 |
| Jun 9, 2025 | 9.00 | 9.05 | 8.96 | 9.03 | 9.03 | -1.13% | 260,164 |
| Jun 6, 2025 | 9.10 | 9.14 | 9.08 | 9.13 | 9.13 | 0.44% | 721,729 |
| Jun 5, 2025 | 9.13 | 9.16 | 9.09 | 9.09 | 9.09 | -0.66% | 330,023 |
| Jun 4, 2025 | 9.14 | 9.21 | 9.11 | 9.15 | 9.15 | 0.11% | 366,881 |
| Jun 3, 2025 | 9.15 | 9.15 | 9.12 | 9.14 | 9.14 | -0.76% | 358,120 |
| Jun 2, 2025 | 9.17 | 9.22 | 9.13 | 9.21 | 9.21 | 0.55% | 359,625 |
| May 30, 2025 | 9.12 | 9.16 | 9.10 | 9.16 | 9.16 | 0.83% | 240,819 |
| May 29, 2025 | 9.07 | 9.11 | 9.03 | 9.09 | 9.09 | 0.22% | 300,841 |
| May 28, 2025 | 9.03 | 9.10 | 9.02 | 9.07 | 9.07 | -0.71% | 380,854 |
| May 27, 2025 | 9.13 | 9.15 | 9.09 | 9.13 | 9.13 | -0.22% | 327,407 |
| May 23, 2025 | 9.06 | 9.16 | 9.02 | 9.15 | 9.15 | - | 168,777 |
| May 22, 2025 | 9.08 | 9.15 | 9.05 | 9.15 | 9.15 | 0.88% | 143,521 |
| May 21, 2025 | 9.09 | 9.16 | 9.05 | 9.07 | 9.07 | -0.22% | 265,482 |
| May 20, 2025 | 8.98 | 9.11 | 8.98 | 9.09 | 9.09 | 1.00% | 1,338,424 |
| May 19, 2025 | 8.88 | 9.06 | 8.87 | 9.00 | 9.00 | 1.69% | 676,927 |
| May 16, 2025 | 8.75 | 8.86 | 8.75 | 8.85 | 8.85 | 0.91% | 346,987 |
| May 15, 2025 | 8.76 | 8.82 | 8.69 | 8.77 | 8.77 | 1.74% | 193,465 |
| May 14, 2025 | 8.53 | 8.64 | 8.53 | 8.62 | 8.62 | 0.47% | 588,590 |
| May 13, 2025 | 8.48 | 8.62 | 8.48 | 8.58 | 8.58 | 1.18% | 437,138 |
| May 12, 2025 | 8.43 | 8.53 | 8.34 | 8.48 | 8.48 | -1.97% | 235,428 |
| May 9, 2025 | 8.69 | 8.72 | 8.61 | 8.65 | 8.65 | 1.76% | 868,305 |
| May 8, 2025 | 8.61 | 8.77 | 8.50 | 8.50 | 8.50 | -2.19% | 441,751 |
| May 7, 2025 | 8.74 | 8.83 | 8.69 | 8.69 | 8.69 | -0.11% | 189,702 |
| May 6, 2025 | 8.62 | 8.74 | 8.62 | 8.70 | 8.70 | - | 259,220 |
| May 5, 2025 | 8.67 | 8.72 | 8.67 | 8.70 | 8.70 | 0.69% | 249,887 |
| May 2, 2025 | 8.63 | 8.69 | 8.56 | 8.64 | 8.64 | -0.23% | 1,387,605 |
| May 1, 2025 | 8.85 | 8.85 | 8.60 | 8.66 | 8.66 | -0.12% | 1,096,390 |
| Apr 30, 2025 | 8.70 | 8.70 | 8.57 | 8.67 | 8.67 | -0.23% | 463,843 |
| Apr 29, 2025 | 8.67 | 8.73 | 8.64 | 8.69 | 8.69 | 1.16% | 493,967 |
| Apr 28, 2025 | 8.49 | 8.59 | 8.44 | 8.59 | 8.59 | 0.59% | 193,523 |
| Apr 25, 2025 | 8.46 | 8.56 | 8.46 | 8.54 | 8.54 | 0.12% | 148,032 |
| Apr 24, 2025 | 8.43 | 8.58 | 8.42 | 8.53 | 8.53 | 0.83% | 197,138 |
| Apr 23, 2025 | 8.31 | 8.47 | 8.28 | 8.46 | 8.46 | -0.70% | 230,021 |
| Apr 22, 2025 | 8.54 | 8.63 | 8.50 | 8.52 | 8.52 | 2.16% | 491,422 |
| Apr 21, 2025 | 8.33 | 8.45 | 8.20 | 8.34 | 8.34 | 0.24% | 272,111 |
| Apr 17, 2025 | 8.30 | 8.37 | 8.30 | 8.32 | 8.32 | 1.09% | 225,603 |
| Apr 16, 2025 | 8.23 | 8.26 | 8.15 | 8.23 | 8.23 | 1.60% | 223,885 |
| Apr 15, 2025 | 8.12 | 8.20 | 8.06 | 8.10 | 8.10 | 1.25% | 283,368 |
| Apr 14, 2025 | 7.91 | 8.04 | 7.90 | 8.00 | 8.00 | -0.37% | 353,054 |
| Apr 11, 2025 | 7.87 | 8.04 | 7.83 | 8.03 | 8.03 | 2.95% | 849,450 |
| Apr 10, 2025 | 7.75 | 7.85 | 7.66 | 7.80 | 7.80 | 0.39% | 2,065,517 |
| Apr 9, 2025 | 7.40 | 7.83 | 7.40 | 7.77 | 7.77 | 4.72% | 1,382,187 |