Enel SpA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	10.77	10.97	10.75	10.95	10.95	-0.36%	496,401
Mar 5, 2026	11.01	11.05	10.90	10.99	10.99	-1.35%	1,204,085
Mar 4, 2026	11.11	11.22	11.07	11.14	11.14	0.54%	370,752
Mar 3, 2026	10.99	11.11	10.89	11.08	11.08	-4.65%	659,187
Mar 2, 2026	11.49	11.70	11.43	11.62	11.62	-3.09%	544,883
Feb 27, 2026	12.02	12.14	11.92	11.99	11.99	0.17%	296,193
Feb 26, 2026	11.95	12.00	11.90	11.97	11.97	1.44%	240,730
Feb 25, 2026	11.63	11.81	11.61	11.80	11.80	2.97%	508,407
Feb 24, 2026	11.51	11.55	11.43	11.46	11.46	0.44%	796,921
Feb 23, 2026	11.42	11.47	11.33	11.41	11.41	6.74%	362,490
Feb 20, 2026	10.58	10.69	10.52	10.69	10.69	1.52%	420,639
Feb 19, 2026	10.39	10.55	10.35	10.53	10.53	-3.41%	639,631
Feb 18, 2026	11.07	11.13	10.88	10.90	10.90	-0.07%	452,255
Feb 17, 2026	10.93	10.95	10.85	10.91	10.91	-1.18%	325,975
Feb 13, 2026	10.95	11.22	10.92	11.04	11.04	-2.04%	609,080
Feb 12, 2026	11.12	11.39	11.11	11.27	11.27	-2.34%	382,027
Feb 11, 2026	11.44	11.57	11.43	11.54	11.54	1.58%	900,182
Feb 10, 2026	11.29	11.41	11.25	11.36	11.36	0.80%	564,829
Feb 9, 2026	11.14	11.30	11.11	11.27	11.27	0.63%	392,325
Feb 6, 2026	11.20	11.26	11.08	11.20	11.20	1.82%	578,327
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