Enel SpA (ENLAY)
OTCMKTS
· Delayed Price · Currency is USD
6.97
+0.09 (1.31%)
Nov 22, 2024, 4:00 PM EST
Enel SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 6.91 | 6.98 | 6.91 | 6.97 | 6.97 | 1.31% | 599,122 |
| Nov 21, 2024 | 6.87 | 6.90 | 6.82 | 6.88 | 6.88 | - | 716,284 |
| Nov 20, 2024 | 6.87 | 6.90 | 6.85 | 6.88 | 6.88 | -1.57% | 453,182 |
| Nov 19, 2024 | 6.89 | 7.03 | 6.89 | 6.99 | 6.99 | -0.85% | 374,425 |
| Nov 18, 2024 | 7.01 | 7.07 | 6.98 | 7.05 | 7.05 | -0.70% | 419,194 |
| Nov 15, 2024 | 7.08 | 7.12 | 7.08 | 7.10 | 7.10 | 0.85% | 455,690 |
| Nov 14, 2024 | 7.08 | 7.12 | 7.03 | 7.04 | 7.04 | 1.00% | 270,127 |
| Nov 13, 2024 | 6.98 | 7.00 | 6.91 | 6.97 | 6.97 | 0.43% | 300,502 |
| Nov 12, 2024 | 7.02 | 7.02 | 6.90 | 6.94 | 6.94 | -2.66% | 322,872 |
| Nov 11, 2024 | 7.14 | 7.15 | 7.09 | 7.13 | 7.13 | 0.14% | 262,608 |
| Nov 8, 2024 | 7.15 | 7.16 | 7.05 | 7.12 | 7.12 | -0.70% | 725,582 |
| Nov 7, 2024 | 7.18 | 7.23 | 7.13 | 7.17 | 7.17 | -1.65% | 292,070 |
| Nov 6, 2024 | 7.25 | 7.34 | 7.20 | 7.29 | 7.29 | -4.33% | 165,296 |
| Nov 5, 2024 | 7.61 | 7.63 | 7.55 | 7.62 | 7.62 | 0.26% | 140,788 |
| Nov 4, 2024 | 7.62 | 7.65 | 7.57 | 7.60 | 7.60 | 0.80% | 152,678 |
| Nov 1, 2024 | 7.61 | 7.61 | 7.52 | 7.54 | 7.54 | -0.26% | 148,142 |
| Oct 31, 2024 | 7.54 | 7.56 | 7.48 | 7.56 | 7.56 | -1.18% | 291,483 |
| Oct 30, 2024 | 7.63 | 7.67 | 7.63 | 7.65 | 7.65 | -0.39% | 111,565 |
| Oct 29, 2024 | 7.69 | 7.70 | 7.63 | 7.68 | 7.68 | -1.16% | 126,676 |
| Oct 28, 2024 | 7.73 | 7.79 | 7.73 | 7.77 | 7.77 | 1.04% | 113,538 |
| Oct 25, 2024 | 7.73 | 7.75 | 7.68 | 7.69 | 7.69 | -0.77% | 137,245 |
| Oct 24, 2024 | 7.75 | 7.78 | 7.71 | 7.75 | 7.75 | 0.78% | 163,357 |
| Oct 23, 2024 | 7.68 | 7.71 | 7.66 | 7.69 | 7.69 | 0.13% | 435,746 |
| Oct 22, 2024 | 7.68 | 7.70 | 7.65 | 7.68 | 7.68 | -2.78% | 171,175 |
| Oct 21, 2024 | 7.88 | 7.91 | 7.86 | 7.90 | 7.90 | - | 112,726 |
| Oct 18, 2024 | 7.84 | 7.92 | 7.82 | 7.90 | 7.90 | 0.77% | 178,781 |
| Oct 17, 2024 | 7.91 | 7.91 | 7.84 | 7.84 | 7.84 | -0.25% | 1,238,475 |
| Oct 16, 2024 | 7.88 | 7.90 | 7.85 | 7.86 | 7.86 | 0.77% | 834,435 |
| Oct 15, 2024 | 7.80 | 7.87 | 7.76 | 7.80 | 7.80 | 0.39% | 164,436 |
| Oct 14, 2024 | 7.74 | 7.79 | 7.74 | 7.77 | 7.77 | 1.30% | 600,208 |
| Oct 11, 2024 | 7.65 | 7.71 | 7.63 | 7.67 | 7.67 | 1.46% | 199,019 |
| Oct 10, 2024 | 7.59 | 7.61 | 7.54 | 7.56 | 7.56 | -0.40% | 123,805 |
| Oct 9, 2024 | 7.57 | 7.67 | 7.57 | 7.59 | 7.59 | -0.39% | 130,179 |
| Oct 8, 2024 | 7.59 | 7.63 | 7.57 | 7.62 | 7.62 | 1.20% | 321,951 |
| Oct 7, 2024 | 7.61 | 7.61 | 7.52 | 7.53 | 7.53 | -1.44% | 445,979 |
| Oct 4, 2024 | 7.52 | 7.65 | 7.50 | 7.64 | 7.64 | -0.26% | 272,548 |
| Oct 3, 2024 | 7.72 | 7.72 | 7.63 | 7.66 | 7.66 | -1.92% | 70,255 |
| Oct 2, 2024 | 7.79 | 7.82 | 7.76 | 7.81 | 7.81 | -1.51% | 124,043 |
| Oct 1, 2024 | 7.98 | 7.98 | 7.88 | 7.93 | 7.93 | -0.38% | 121,189 |
| Sep 30, 2024 | 7.98 | 7.98 | 7.89 | 7.96 | 7.96 | -0.25% | 102,923 |
| Sep 27, 2024 | 7.98 | 8.01 | 7.96 | 7.98 | 7.98 | 0.25% | 96,252 |
| Sep 26, 2024 | 7.92 | 7.96 | 7.88 | 7.96 | 7.96 | 1.53% | 295,178 |
| Sep 25, 2024 | 7.86 | 7.88 | 7.83 | 7.84 | 7.84 | -0.38% | 370,449 |
| Sep 24, 2024 | 7.79 | 7.91 | 7.79 | 7.87 | 7.87 | 1.08% | 307,478 |
| Sep 23, 2024 | 7.80 | 7.82 | 7.78 | 7.79 | 7.79 | 0.34% | 323,342 |
| Sep 20, 2024 | 7.76 | 7.79 | 7.70 | 7.76 | 7.76 | 0.26% | 255,879 |
| Sep 19, 2024 | 7.68 | 7.76 | 7.66 | 7.74 | 7.74 | -1.40% | 530,018 |
| Sep 18, 2024 | 7.90 | 7.93 | 7.83 | 7.85 | 7.85 | -0.88% | 408,809 |
| Sep 17, 2024 | 7.97 | 7.97 | 7.90 | 7.92 | 7.92 | - | 355,659 |
| Sep 16, 2024 | 7.85 | 7.92 | 7.85 | 7.92 | 7.92 | 1.15% | 300,382 |
| Sep 13, 2024 | 7.83 | 7.86 | 7.82 | 7.83 | 7.83 | - | 553,452 |
| Sep 12, 2024 | 7.75 | 7.83 | 7.72 | 7.83 | 7.83 | 0.38% | 725,712 |
| Sep 11, 2024 | 7.69 | 7.80 | 7.65 | 7.80 | 7.80 | 0.13% | 567,290 |
| Sep 10, 2024 | 7.77 | 7.79 | 7.72 | 7.79 | 7.79 | 0.39% | 386,226 |
| Sep 9, 2024 | 7.72 | 7.76 | 7.72 | 7.76 | 7.76 | 0.13% | 365,031 |
| Sep 6, 2024 | 7.78 | 7.79 | 7.72 | 7.75 | 7.75 | 0.65% | 132,052 |
| Sep 5, 2024 | 7.71 | 7.74 | 7.69 | 7.70 | 7.70 | 1.85% | 189,302 |
| Sep 4, 2024 | 7.55 | 7.60 | 7.55 | 7.56 | 7.56 | 0.27% | 129,625 |
| Sep 3, 2024 | 7.56 | 7.58 | 7.50 | 7.54 | 7.54 | -0.13% | 216,267 |
| Aug 30, 2024 | 7.55 | 7.58 | 7.52 | 7.55 | 7.55 | 0.13% | 303,987 |
| Aug 29, 2024 | 7.55 | 7.57 | 7.50 | 7.54 | 7.54 | - | 76,167 |
| Aug 28, 2024 | 7.52 | 7.55 | 7.51 | 7.54 | 7.54 | - | 94,163 |
| Aug 27, 2024 | 7.49 | 7.56 | 7.49 | 7.54 | 7.54 | 1.07% | 97,076 |
| Aug 26, 2024 | 7.42 | 7.46 | 7.41 | 7.46 | 7.46 | -0.27% | 94,807 |
| Aug 23, 2024 | 7.40 | 7.48 | 7.37 | 7.48 | 7.48 | 2.33% | 106,445 |
| Aug 22, 2024 | 7.32 | 7.35 | 7.28 | 7.31 | 7.31 | -0.14% | 168,211 |
| Aug 21, 2024 | 7.30 | 7.33 | 7.27 | 7.32 | 7.32 | 0.83% | 333,389 |
| Aug 20, 2024 | 7.23 | 7.29 | 7.23 | 7.26 | 7.26 | 0.07% | 156,486 |
| Aug 19, 2024 | 7.26 | 7.28 | 7.21 | 7.26 | 7.26 | 0.90% | 143,413 |
| Aug 16, 2024 | 7.11 | 7.20 | 7.11 | 7.19 | 7.19 | 0.98% | 124,209 |
| Aug 15, 2024 | 6.90 | 7.15 | 6.90 | 7.12 | 7.12 | 0.56% | 265,550 |
| Aug 14, 2024 | 7.11 | 7.12 | 7.06 | 7.08 | 7.08 | -0.70% | 123,482 |
| Aug 13, 2024 | 7.06 | 7.13 | 7.04 | 7.13 | 7.13 | 2.00% | 165,178 |
| Aug 12, 2024 | 6.99 | 7.02 | 6.96 | 6.99 | 6.99 | 0.14% | 115,135 |
| Aug 9, 2024 | 6.94 | 6.98 | 6.91 | 6.98 | 6.98 | -0.14% | 182,310 |
| Aug 8, 2024 | 6.95 | 7.01 | 6.93 | 6.99 | 6.99 | 1.01% | 180,773 |
| Aug 7, 2024 | 6.96 | 7.01 | 6.90 | 6.92 | 6.92 | 0.44% | 177,540 |
| Aug 6, 2024 | 6.79 | 6.90 | 6.77 | 6.89 | 6.89 | 0.58% | 382,466 |
| Aug 5, 2024 | 6.84 | 6.88 | 6.83 | 6.85 | 6.85 | -2.97% | 134,943 |
| Aug 2, 2024 | 7.02 | 7.07 | 7.02 | 7.06 | 7.06 | 0.86% | 161,625 |
| Aug 1, 2024 | 7.02 | 7.03 | 6.95 | 7.00 | 7.00 | -1.41% | 228,417 |
| Jul 31, 2024 | 7.10 | 7.12 | 7.06 | 7.10 | 7.10 | -0.14% | 117,218 |
| Jul 30, 2024 | 7.10 | 7.15 | 7.09 | 7.11 | 7.11 | -0.84% | 124,557 |
| Jul 29, 2024 | 7.16 | 7.18 | 7.12 | 7.17 | 7.17 | -0.55% | 151,716 |
| Jul 26, 2024 | 7.18 | 7.21 | 7.14 | 7.21 | 7.21 | 0.84% | 133,613 |
| Jul 25, 2024 | 7.19 | 7.22 | 7.11 | 7.15 | 7.15 | 0.56% | 174,245 |
| Jul 24, 2024 | 7.10 | 7.18 | 7.10 | 7.11 | 7.11 | 0.42% | 138,907 |
| Jul 23, 2024 | 7.11 | 7.12 | 7.06 | 7.08 | 7.08 | -3.80% | 133,943 |
| Jul 22, 2024 | 7.33 | 7.39 | 7.28 | 7.36 | 7.13 | 0.41% | 161,929 |
| Jul 19, 2024 | 7.28 | 7.43 | 7.26 | 7.33 | 7.10 | 0.14% | 441,818 |
| Jul 18, 2024 | 7.36 | 7.41 | 7.27 | 7.32 | 7.09 | -0.54% | 143,017 |
| Jul 17, 2024 | 7.32 | 7.38 | 7.31 | 7.36 | 7.13 | -0.14% | 161,428 |
| Jul 16, 2024 | 7.23 | 7.37 | 7.21 | 7.37 | 7.14 | 0.68% | 123,197 |
| Jul 15, 2024 | 7.37 | 7.39 | 7.31 | 7.32 | 7.09 | -1.88% | 202,709 |
| Jul 12, 2024 | 7.40 | 7.48 | 7.40 | 7.46 | 7.22 | 1.91% | 220,439 |
| Jul 11, 2024 | 7.33 | 7.36 | 7.31 | 7.32 | 7.09 | 0.97% | 253,987 |
| Jul 10, 2024 | 7.21 | 7.26 | 7.21 | 7.25 | 7.02 | 1.40% | 291,342 |
| Jul 9, 2024 | 7.17 | 7.17 | 7.11 | 7.15 | 6.92 | -0.42% | 102,508 |
| Jul 8, 2024 | 7.23 | 7.23 | 7.15 | 7.18 | 6.95 | -0.55% | 149,542 |
| Jul 5, 2024 | 7.21 | 7.23 | 7.12 | 7.22 | 6.99 | 1.40% | 143,309 |