Enel SpA (ENLAY)
OTCMKTS
· Delayed Price · Currency is USD
8.06
-0.07 (-0.86%)
Mar 31, 2025, 3:59 PM EST
Enel SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 8.07 | 8.08 | 7.97 | 8.07 | - | -0.73% | 5,790 |
| Mar 28, 2025 | 8.00 | 8.13 | 8.00 | 8.13 | 8.13 | 2.65% | 327,222 |
| Mar 27, 2025 | 7.93 | 7.97 | 7.91 | 7.92 | 7.92 | 1.80% | 466,268 |
| Mar 26, 2025 | 7.72 | 7.83 | 7.72 | 7.78 | 7.78 | -0.13% | 243,226 |
| Mar 25, 2025 | 7.74 | 7.81 | 7.74 | 7.79 | 7.79 | 0.78% | 291,815 |
| Mar 24, 2025 | 7.75 | 7.79 | 7.70 | 7.73 | 7.73 | -1.28% | 233,497 |
| Mar 21, 2025 | 7.83 | 7.87 | 7.80 | 7.83 | 7.83 | - | 430,194 |
| Mar 20, 2025 | 7.71 | 7.83 | 7.71 | 7.83 | 7.83 | 0.64% | 224,832 |
| Mar 19, 2025 | 7.71 | 7.80 | 7.69 | 7.78 | 7.78 | 0.91% | 415,017 |
| Mar 18, 2025 | 7.69 | 7.73 | 7.65 | 7.71 | 7.71 | 0.52% | 308,501 |
| Mar 17, 2025 | 7.57 | 7.69 | 7.57 | 7.67 | 7.67 | 0.66% | 370,863 |
| Mar 14, 2025 | 7.61 | 7.65 | 7.53 | 7.62 | 7.62 | - | 334,688 |
| Mar 13, 2025 | 7.50 | 7.68 | 7.49 | 7.62 | 7.62 | 0.79% | 741,820 |
| Mar 12, 2025 | 7.54 | 7.58 | 7.52 | 7.56 | 7.56 | -0.53% | 389,267 |
| Mar 11, 2025 | 7.59 | 7.64 | 7.51 | 7.60 | 7.60 | 1.60% | 1,876,329 |
| Mar 10, 2025 | 7.43 | 7.50 | 7.40 | 7.48 | 7.48 | 1.63% | 352,521 |
| Mar 7, 2025 | 7.20 | 7.37 | 7.20 | 7.36 | 7.36 | 3.95% | 245,883 |
| Mar 6, 2025 | 7.05 | 7.18 | 7.03 | 7.08 | 7.08 | -1.87% | 423,123 |
| Mar 5, 2025 | 7.15 | 7.23 | 7.13 | 7.22 | 7.22 | -0.07% | 300,819 |
| Mar 4, 2025 | 7.18 | 7.29 | 7.14 | 7.22 | 7.22 | 0.14% | 322,588 |
| Mar 3, 2025 | 7.26 | 7.32 | 7.21 | 7.21 | 7.21 | -0.69% | 375,283 |
| Feb 28, 2025 | 7.22 | 7.30 | 7.21 | 7.26 | 7.26 | 0.41% | 269,522 |
| Feb 27, 2025 | 7.19 | 7.25 | 7.16 | 7.23 | 7.23 | -0.21% | 370,758 |
| Feb 26, 2025 | 7.23 | 7.31 | 7.23 | 7.25 | 7.25 | -0.75% | 625,667 |
| Feb 25, 2025 | 7.24 | 7.32 | 7.19 | 7.30 | 7.30 | 1.53% | 393,429 |
| Feb 24, 2025 | 7.18 | 7.23 | 7.16 | 7.19 | 7.19 | 1.84% | 296,575 |
| Feb 21, 2025 | 7.11 | 7.12 | 7.06 | 7.06 | 7.06 | -0.28% | 269,400 |
| Feb 20, 2025 | 7.06 | 7.10 | 7.03 | 7.08 | 7.08 | 0.14% | 261,088 |
| Feb 19, 2025 | 7.06 | 7.10 | 7.00 | 7.07 | 7.07 | - | 284,285 |
| Feb 18, 2025 | 7.08 | 7.12 | 7.05 | 7.07 | 7.07 | -1.12% | 272,208 |
| Feb 14, 2025 | 7.10 | 7.18 | 7.10 | 7.15 | 7.15 | -0.42% | 359,708 |
| Feb 13, 2025 | 7.11 | 7.18 | 7.06 | 7.18 | 7.18 | 1.84% | 269,864 |
| Feb 12, 2025 | 7.02 | 7.08 | 6.98 | 7.05 | 7.05 | -0.42% | 243,163 |
| Feb 11, 2025 | 7.10 | 7.10 | 7.04 | 7.08 | 7.08 | - | 214,475 |
| Feb 10, 2025 | 7.08 | 7.09 | 7.04 | 7.08 | 7.08 | 1.72% | 436,537 |
| Feb 7, 2025 | 7.08 | 7.10 | 6.96 | 6.96 | 6.96 | -2.11% | 543,005 |
| Feb 6, 2025 | 7.13 | 7.14 | 7.07 | 7.11 | 7.11 | -1.11% | 558,177 |
| Feb 5, 2025 | 7.17 | 7.20 | 7.16 | 7.19 | 7.19 | 0.84% | 294,890 |
| Feb 4, 2025 | 7.02 | 7.13 | 7.02 | 7.13 | 7.13 | 1.28% | 348,320 |
| Feb 3, 2025 | 7.01 | 7.06 | 6.95 | 7.04 | 7.04 | - | 542,895 |
| Jan 31, 2025 | 7.07 | 7.13 | 7.00 | 7.04 | 7.04 | -0.98% | 252,962 |
| Jan 30, 2025 | 7.10 | 7.14 | 7.05 | 7.11 | 7.11 | 2.01% | 358,467 |
| Jan 29, 2025 | 6.96 | 7.04 | 6.94 | 6.97 | 6.97 | -0.99% | 194,433 |
| Jan 28, 2025 | 7.08 | 7.11 | 7.00 | 7.04 | 7.04 | -0.42% | 397,701 |
| Jan 27, 2025 | 7.11 | 7.13 | 7.00 | 7.07 | 7.07 | 1.87% | 401,931 |
| Jan 24, 2025 | 6.91 | 6.97 | 6.89 | 6.94 | 6.94 | 0.87% | 335,912 |
| Jan 23, 2025 | 6.88 | 6.93 | 6.84 | 6.88 | 6.88 | -0.43% | 415,848 |
| Jan 22, 2025 | 7.00 | 7.00 | 6.90 | 6.91 | 6.91 | -2.26% | 367,426 |
| Jan 21, 2025 | 7.02 | 7.18 | 6.99 | 7.07 | 7.07 | -4.59% | 389,968 |
| Jan 17, 2025 | 7.32 | 7.46 | 7.30 | 7.41 | 7.18 | 1.09% | 237,769 |