Enel SpA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	10.31	10.41	10.31	10.39	10.39	1.56%	204,728
Dec 12, 2025	10.16	10.24	10.14	10.23	10.23	0.39%	309,773
Dec 11, 2025	10.21	10.22	10.16	10.19	10.19	0.89%	180,403
Dec 10, 2025	10.05	10.13	10.02	10.10	10.10	0.30%	328,666
Dec 9, 2025	10.13	10.14	10.07	10.07	10.07	-0.79%	234,842
Dec 8, 2025	10.16	10.17	10.10	10.15	10.15	-0.10%	200,147
Dec 5, 2025	10.18	10.21	10.12	10.16	10.16	-0.49%	168,852
Dec 4, 2025	10.25	10.30	10.19	10.21	10.21	-0.58%	202,330
Dec 3, 2025	10.31	10.32	10.25	10.27	10.27	-0.87%	257,356
Dec 2, 2025	10.37	10.38	10.32	10.36	10.36	0.58%	209,014
Dec 1, 2025	10.30	10.38	10.26	10.30	10.30	-0.19%	507,876
Nov 28, 2025	10.24	10.32	10.23	10.32	10.32	1.18%	118,951
Nov 26, 2025	10.15	10.22	10.14	10.20	10.20	0.69%	297,712
Nov 25, 2025	10.10	10.16	10.09	10.13	10.13	-0.39%	411,770
Nov 24, 2025	10.14	10.19	10.10	10.17	10.17	0.99%	341,097
Nov 21, 2025	10.15	10.16	10.02	10.07	10.07	0.50%	224,787
Nov 20, 2025	10.12	10.14	10.02	10.02	10.02	-0.10%	211,502
Nov 19, 2025	10.20	10.22	10.01	10.03	10.03	-3.56%	524,156
Nov 18, 2025	10.45	10.46	10.37	10.40	10.40	-0.76%	161,641
Nov 17, 2025	10.43	10.55	10.42	10.48	10.48	0.87%	336,825
Nov 14, 2025	10.29	10.40	10.29	10.39	10.39	0.97%	1,834,196
Nov 13, 2025	10.36	10.53	10.18	10.29	10.29	-0.58%	1,387,093
Nov 12, 2025	10.28	10.36	10.24	10.35	10.35	-0.19%	165,960
Nov 11, 2025	10.33	10.45	10.33	10.37	10.37	0.66%	303,973
Nov 10, 2025	10.23	10.32	10.21	10.30	10.30	0.31%	152,502
Nov 7, 2025	10.19	10.27	10.17	10.27	10.27	0.59%	159,619
Nov 6, 2025	10.20	10.24	10.18	10.21	10.21	-0.10%	170,308
Nov 5, 2025	10.18	10.25	10.13	10.22	10.22	-	156,138
Nov 4, 2025	10.18	10.25	10.17	10.22	10.22	1.19%	245,592
Nov 3, 2025	10.03	10.14	10.00	10.10	10.10	0.30%	189,415
Oct 31, 2025	10.11	10.11	10.03	10.07	10.07	-0.69%	198,985
Oct 30, 2025	10.03	10.14	10.02	10.14	10.14	1.30%	366,632
Oct 29, 2025	10.07	10.12	10.01	10.01	10.01	-0.20%	302,602
Oct 28, 2025	9.98	10.09	9.96	10.03	10.03	1.01%	530,488
Oct 27, 2025	9.87	9.93	9.87	9.93	9.93	1.12%	306,240
Oct 24, 2025	9.79	9.86	9.76	9.82	9.82	-0.61%	300,430
Oct 23, 2025	9.84	9.88	9.79	9.88	9.88	0.82%	245,737
Oct 22, 2025	9.78	9.84	9.73	9.80	9.80	-0.71%	552,365
Oct 21, 2025	9.92	9.93	9.80	9.87	9.87	-0.50%	286,668
Oct 20, 2025	9.96	9.96	9.90	9.92	9.92	-0.20%	329,320
Oct 17, 2025	9.89	9.95	9.88	9.94	9.94	0.51%	539,362
Oct 16, 2025	9.80	9.93	9.79	9.89	9.89	1.02%	436,344
Oct 15, 2025	9.69	9.79	9.67	9.79	9.79	-0.10%	195,705
Oct 14, 2025	9.75	9.82	9.73	9.80	9.80	1.98%	180,423
Oct 13, 2025	9.57	9.63	9.56	9.61	9.61	0.42%	206,956
Oct 10, 2025	9.61	9.64	9.57	9.57	9.57	0.95%	466,239
Oct 9, 2025	9.58	9.59	9.45	9.48	9.48	-0.52%	1,355,030
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