Enel SpA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	11.06	11.20	10.98	11.00	11.00	-2.22%	818,271
Feb 4, 2026	11.24	11.30	11.17	11.25	11.25	1.44%	390,737
Feb 3, 2026	10.96	11.11	10.96	11.09	11.09	1.00%	556,485
Feb 2, 2026	11.10	11.11	10.91	10.98	10.98	-0.09%	802,554
Jan 30, 2026	11.10	11.12	10.99	10.99	10.99	-0.45%	366,222
Jan 29, 2026	11.09	11.11	10.96	11.04	11.04	0.82%	258,210
Jan 28, 2026	10.90	11.00	10.89	10.95	10.95	-1.62%	293,931
Jan 27, 2026	10.92	11.13	10.92	11.13	11.13	3.06%	265,473
Jan 26, 2026	10.77	10.82	10.71	10.80	10.80	1.69%	305,521
Jan 23, 2026	10.50	10.66	10.47	10.62	10.62	0.38%	373,852
Jan 22, 2026	10.59	10.62	10.49	10.58	10.58	2.12%	303,679
Jan 21, 2026	10.39	10.39	10.30	10.36	10.36	-0.19%	439,650
Jan 20, 2026	10.41	10.47	10.37	10.38	10.38	-4.16%	1,035,125
Jan 16, 2026	10.78	11.09	10.72	10.83	10.70	1.40%	370,846
Jan 15, 2026	11.24	11.24	10.67	10.68	10.55	-1.48%	360,091
Jan 14, 2026	10.74	10.85	10.73	10.84	10.71	0.84%	388,412
Jan 13, 2026	10.66	10.75	10.61	10.75	10.62	-0.74%	403,625
Jan 12, 2026	10.78	10.90	10.72	10.83	10.70	1.03%	354,775
Jan 9, 2026	10.70	10.75	10.68	10.72	10.59	-0.46%	271,751
Jan 8, 2026	10.80	10.81	10.71	10.77	10.64	0.19%	489,691
Jan 7, 2026	10.78	10.90	10.73	10.75	10.62	0.19%	254,541
Jan 6, 2026	10.75	10.77	10.68	10.73	10.60	1.04%	242,089
Jan 5, 2026	10.60	10.63	10.44	10.62	10.49	0.76%	232,284
Jan 2, 2026	10.53	10.55	10.48	10.54	10.41	1.54%	302,019
Dec 31, 2025	10.38	10.40	10.35	10.38	10.25	-0.14%	133,610
Dec 30, 2025	10.36	10.44	10.33	10.40	10.27	0.63%	453,187
Dec 29, 2025	10.30	10.35	10.30	10.33	10.20	0.10%	247,047
Dec 26, 2025	10.28	10.35	10.27	10.32	10.19	0.10%	153,525
Dec 24, 2025	10.05	10.32	10.05	10.31	10.18	0.39%	233,838
Dec 23, 2025	10.22	10.30	10.21	10.27	10.14	0.79%	229,281
Dec 22, 2025	10.12	10.25	10.11	10.19	10.07	0.49%	332,501
Dec 19, 2025	10.14	10.25	10.13	10.14	10.02	0.90%	260,012
Dec 18, 2025	10.07	10.10	10.01	10.05	9.93	-0.20%	1,139,535
Dec 17, 2025	10.10	10.13	10.03	10.07	9.95	-1.95%	1,389,825
Dec 16, 2025	10.47	10.48	10.22	10.27	10.14	-1.15%	286,215
Dec 15, 2025	10.31	10.41	10.31	10.39	10.26	1.56%	204,728
Dec 12, 2025	10.16	10.24	10.14	10.23	10.11	0.39%	309,773
Dec 11, 2025	10.21	10.22	10.16	10.19	10.07	0.89%	180,403
Dec 10, 2025	10.05	10.13	10.02	10.10	9.98	0.30%	328,666
Dec 9, 2025	10.13	10.14	10.07	10.07	9.95	-0.79%	234,842
Dec 8, 2025	10.16	10.17	10.10	10.15	10.03	-0.10%	200,147
Dec 5, 2025	10.18	10.21	10.12	10.16	10.04	-0.49%	168,852
Dec 4, 2025	10.25	10.30	10.19	10.21	10.09	-0.58%	202,330
Dec 3, 2025	10.31	10.32	10.25	10.27	10.14	-0.87%	257,356
Dec 2, 2025	10.37	10.38	10.32	10.36	10.23	0.58%	209,014
Dec 1, 2025	10.30	10.38	10.26	10.30	10.17	-0.19%	507,876
Nov 28, 2025	10.24	10.32	10.23	10.32	10.19	1.18%	118,951
Nov 26, 2025	10.15	10.22	10.14	10.20	10.08	0.69%	297,712
Nov 25, 2025	10.10	10.16	10.09	10.13	10.01	-0.39%	411,770
Nov 24, 2025	10.14	10.19	10.10	10.17	10.05	0.99%	341,097