Enel SpA (ENLAY)
OTCMKTS · Delayed Price · Currency is USD
9.47
-0.06 (-0.63%)
Oct 9, 2025, 3:54 PM EDT
Enel SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 9.58 | 9.58 | 9.45 | 9.48 | 9.48 | -0.52% | 1,348,979 |
| Oct 8, 2025 | 9.53 | 9.55 | 9.43 | 9.53 | 9.53 | 1.06% | 219,637 |
| Oct 7, 2025 | 9.43 | 9.50 | 9.39 | 9.43 | 9.43 | -1.37% | 241,146 |
| Oct 6, 2025 | 9.47 | 9.58 | 9.44 | 9.56 | 9.56 | -0.30% | 211,372 |
| Oct 3, 2025 | 9.57 | 9.67 | 9.56 | 9.59 | 9.59 | 0.74% | 145,720 |
| Oct 2, 2025 | 9.49 | 9.53 | 9.43 | 9.52 | 9.52 | -0.21% | 229,348 |
| Oct 1, 2025 | 9.51 | 9.56 | 9.46 | 9.54 | 9.54 | 0.85% | 191,066 |
| Sep 30, 2025 | 9.35 | 9.46 | 9.35 | 9.46 | 9.46 | 1.50% | 180,252 |
| Sep 29, 2025 | 9.29 | 9.35 | 9.28 | 9.32 | 9.32 | - | 139,352 |
| Sep 26, 2025 | 9.30 | 9.38 | 9.22 | 9.32 | 9.32 | 1.08% | 232,637 |
| Sep 25, 2025 | 9.31 | 9.31 | 9.21 | 9.22 | 9.22 | -1.28% | 199,762 |
| Sep 24, 2025 | 9.27 | 9.34 | 9.26 | 9.34 | 9.34 | 0.76% | 160,976 |
| Sep 23, 2025 | 9.24 | 9.27 | 9.20 | 9.27 | 9.27 | 0.11% | 281,751 |
| Sep 22, 2025 | 9.16 | 9.27 | 9.16 | 9.26 | 9.26 | 1.65% | 278,816 |
| Sep 19, 2025 | 9.06 | 9.11 | 9.00 | 9.11 | 9.11 | -0.11% | 254,683 |
| Sep 18, 2025 | 9.08 | 9.15 | 9.04 | 9.12 | 9.12 | -0.33% | 186,647 |
| Sep 17, 2025 | 9.21 | 9.24 | 9.15 | 9.15 | 9.15 | -0.87% | 271,102 |
| Sep 16, 2025 | 9.26 | 9.30 | 9.19 | 9.23 | 9.23 | -0.32% | 172,661 |
| Sep 15, 2025 | 9.24 | 9.32 | 9.24 | 9.26 | 9.26 | 0.65% | 320,533 |
| Sep 12, 2025 | 9.13 | 9.21 | 9.11 | 9.20 | 9.20 | 0.44% | 200,960 |
| Sep 11, 2025 | 9.10 | 9.16 | 9.10 | 9.16 | 9.16 | 0.22% | 189,189 |
| Sep 10, 2025 | 9.06 | 9.18 | 9.06 | 9.14 | 9.14 | 0.77% | 180,329 |
| Sep 9, 2025 | 9.09 | 9.11 | 9.04 | 9.07 | 9.07 | -0.98% | 253,864 |
| Sep 8, 2025 | 9.15 | 9.16 | 9.11 | 9.16 | 9.16 | -0.11% | 226,320 |
| Sep 5, 2025 | 9.15 | 9.18 | 9.12 | 9.17 | 9.17 | 0.44% | 165,675 |
| Sep 4, 2025 | 9.14 | 9.18 | 9.05 | 9.13 | 9.13 | 0.44% | 187,861 |
| Sep 3, 2025 | 9.03 | 9.10 | 9.01 | 9.09 | 9.09 | 0.66% | 255,183 |
| Sep 2, 2025 | 9.03 | 9.11 | 8.97 | 9.03 | 9.03 | -1.63% | 246,857 |
| Aug 29, 2025 | 9.17 | 9.25 | 9.16 | 9.18 | 9.18 | -0.54% | 190,701 |
| Aug 28, 2025 | 9.24 | 9.32 | 9.22 | 9.23 | 9.23 | -0.22% | 270,370 |
| Aug 27, 2025 | 9.25 | 9.25 | 9.16 | 9.25 | 9.25 | -0.75% | 224,674 |
| Aug 26, 2025 | 9.33 | 9.35 | 9.28 | 9.32 | 9.32 | 0.22% | 562,227 |
| Aug 25, 2025 | 9.39 | 9.39 | 9.30 | 9.30 | 9.30 | -1.48% | 164,700 |
| Aug 22, 2025 | 9.38 | 9.53 | 9.38 | 9.44 | 9.44 | 0.75% | 165,393 |
| Aug 21, 2025 | 9.39 | 9.40 | 9.32 | 9.37 | 9.37 | -0.74% | 143,822 |
| Aug 20, 2025 | 9.41 | 9.50 | 9.39 | 9.44 | 9.44 | 0.96% | 225,887 |
| Aug 19, 2025 | 9.31 | 9.38 | 9.30 | 9.35 | 9.35 | 0.75% | 204,308 |
| Aug 18, 2025 | 9.35 | 9.35 | 9.25 | 9.28 | 9.28 | -0.64% | 183,367 |
| Aug 15, 2025 | 9.34 | 9.39 | 9.27 | 9.34 | 9.34 | 0.32% | 205,802 |
| Aug 14, 2025 | 9.22 | 9.33 | 9.20 | 9.31 | 9.31 | 0.32% | 473,553 |
| Aug 13, 2025 | 9.27 | 9.28 | 9.23 | 9.28 | 9.28 | 1.53% | 157,679 |
| Aug 12, 2025 | 9.07 | 9.14 | 9.07 | 9.14 | 9.14 | 0.99% | 469,351 |
| Aug 11, 2025 | 9.01 | 9.11 | 8.99 | 9.05 | 9.05 | 0.67% | 209,094 |
| Aug 8, 2025 | 9.08 | 9.13 | 8.98 | 8.99 | 8.99 | - | 311,629 |
| Aug 7, 2025 | 8.97 | 9.01 | 8.92 | 8.99 | 8.99 | -0.55% | 448,433 |
| Aug 6, 2025 | 9.04 | 9.16 | 9.03 | 9.04 | 9.04 | 1.12% | 156,910 |
| Aug 5, 2025 | 8.97 | 8.99 | 8.92 | 8.94 | 8.94 | -1.43% | 230,557 |
| Aug 4, 2025 | 9.06 | 9.10 | 9.00 | 9.07 | 9.07 | 2.37% | 309,953 |
| Aug 1, 2025 | 8.84 | 8.92 | 8.80 | 8.86 | 8.86 | - | 213,388 |
| Jul 31, 2025 | 8.73 | 8.90 | 8.70 | 8.86 | 8.86 | 0.45% | 276,617 |