Enel SpA (ENLAY)
OTCMKTS
· Delayed Price · Currency is USD
7.06
-0.02 (-0.28%)
Feb 21, 2025, 3:00 PM EST
Enel SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 7.16 | 7.33 | 7.16 | 7.33 | 7.10 | 1.38% | 445,635 |
| Jan 15, 2025 | 7.24 | 7.26 | 7.18 | 7.23 | 7.00 | 1.83% | 760,169 |
| Jan 14, 2025 | 7.08 | 7.14 | 7.05 | 7.10 | 6.88 | 0.85% | 622,679 |
| Jan 13, 2025 | 6.98 | 7.04 | 6.96 | 7.04 | 6.82 | -1.12% | 492,018 |
| Jan 10, 2025 | 7.12 | 7.13 | 7.06 | 7.12 | 6.89 | -0.84% | 1,055,643 |
| Jan 8, 2025 | 7.11 | 7.18 | 7.08 | 7.18 | 6.95 | - | 394,231 |
| Jan 7, 2025 | 7.26 | 7.26 | 7.18 | 7.18 | 6.95 | -0.55% | 631,851 |
| Jan 6, 2025 | 7.16 | 7.28 | 7.15 | 7.22 | 6.99 | 0.70% | 1,816,925 |
| Jan 3, 2025 | 7.20 | 7.20 | 7.16 | 7.17 | 6.94 | 0.42% | 316,140 |
| Jan 2, 2025 | 7.17 | 7.18 | 7.11 | 7.14 | 6.91 | 0.85% | 655,351 |
| Dec 31, 2024 | 7.00 | 7.19 | 7.00 | 7.08 | 6.86 | -0.84% | 220,281 |
| Dec 30, 2024 | 7.10 | 7.15 | 7.08 | 7.14 | 6.91 | 0.56% | 557,782 |
| Dec 27, 2024 | 7.01 | 7.13 | 7.01 | 7.10 | 6.88 | - | 2,430,734 |
| Dec 26, 2024 | 6.97 | 7.14 | 6.97 | 7.10 | 6.88 | -0.28% | 402,697 |
| Dec 24, 2024 | 6.91 | 7.13 | 6.91 | 7.12 | 6.89 | 0.85% | 155,978 |
| Dec 23, 2024 | 7.03 | 7.06 | 6.99 | 7.06 | 6.84 | -0.14% | 852,021 |
| Dec 20, 2024 | 6.96 | 7.10 | 6.96 | 7.07 | 6.85 | 1.00% | 1,407,075 |
| Dec 19, 2024 | 6.96 | 7.03 | 6.96 | 7.00 | 6.78 | -0.85% | 3,189,986 |
| Dec 18, 2024 | 7.15 | 7.24 | 7.05 | 7.06 | 6.84 | -2.75% | 618,296 |
| Dec 17, 2024 | 7.22 | 7.34 | 7.19 | 7.26 | 7.03 | -0.95% | 1,627,115 |
| Dec 16, 2024 | 7.31 | 7.36 | 7.31 | 7.33 | 7.10 | 1.24% | 4,314,839 |
| Dec 13, 2024 | 7.21 | 7.26 | 7.21 | 7.24 | 7.01 | 1.26% | 1,915,667 |
| Dec 12, 2024 | 7.18 | 7.24 | 7.15 | 7.15 | 6.92 | -1.11% | 322,272 |
| Dec 11, 2024 | 7.25 | 7.26 | 7.19 | 7.23 | 7.00 | -0.55% | 413,938 |
| Dec 10, 2024 | 7.23 | 7.27 | 7.22 | 7.27 | 7.04 | - | 383,166 |
| Dec 9, 2024 | 7.29 | 7.31 | 7.21 | 7.27 | 7.04 | -0.41% | 322,580 |
| Dec 6, 2024 | 7.38 | 7.38 | 7.28 | 7.30 | 7.07 | -0.90% | 160,308 |
| Dec 5, 2024 | 7.34 | 7.38 | 7.33 | 7.37 | 7.13 | 2.16% | 327,810 |
| Dec 4, 2024 | 7.20 | 7.26 | 7.20 | 7.21 | 6.98 | 0.28% | 261,658 |
| Dec 3, 2024 | 7.22 | 7.25 | 7.19 | 7.19 | 6.96 | 0.98% | 316,835 |
| Dec 2, 2024 | 7.16 | 7.16 | 7.07 | 7.12 | 6.89 | -0.56% | 255,169 |
| Nov 29, 2024 | 7.10 | 7.16 | 7.09 | 7.16 | 6.93 | 1.27% | 172,238 |
| Nov 27, 2024 | 7.01 | 7.09 | 7.01 | 7.07 | 6.85 | 1.25% | 167,956 |
| Nov 26, 2024 | 7.03 | 7.04 | 6.95 | 6.98 | 6.76 | -0.53% | 362,502 |
| Nov 25, 2024 | 7.04 | 7.06 | 6.99 | 7.02 | 6.80 | 0.72% | 394,121 |
| Nov 22, 2024 | 6.91 | 6.98 | 6.91 | 6.97 | 6.75 | 1.31% | 599,122 |
| Nov 21, 2024 | 6.87 | 6.90 | 6.82 | 6.88 | 6.66 | - | 716,284 |
| Nov 20, 2024 | 6.87 | 6.90 | 6.85 | 6.88 | 6.66 | -1.57% | 453,182 |
| Nov 19, 2024 | 6.89 | 7.03 | 6.89 | 6.99 | 6.77 | -0.85% | 374,425 |
| Nov 18, 2024 | 7.01 | 7.07 | 6.98 | 7.05 | 6.83 | -0.70% | 419,194 |
| Nov 15, 2024 | 7.08 | 7.12 | 7.08 | 7.10 | 6.88 | 0.85% | 455,690 |
| Nov 14, 2024 | 7.08 | 7.12 | 7.03 | 7.04 | 6.82 | 1.00% | 270,127 |
| Nov 13, 2024 | 6.98 | 7.00 | 6.91 | 6.97 | 6.75 | 0.43% | 300,502 |
| Nov 12, 2024 | 7.02 | 7.02 | 6.90 | 6.94 | 6.72 | -2.66% | 322,872 |
| Nov 11, 2024 | 7.14 | 7.15 | 7.09 | 7.13 | 6.90 | 0.14% | 262,608 |
| Nov 8, 2024 | 7.15 | 7.16 | 7.05 | 7.12 | 6.89 | -0.70% | 725,582 |
| Nov 7, 2024 | 7.18 | 7.23 | 7.13 | 7.17 | 6.94 | -1.65% | 292,070 |
| Nov 6, 2024 | 7.25 | 7.34 | 7.20 | 7.29 | 7.06 | -4.33% | 165,296 |
| Nov 5, 2024 | 7.61 | 7.63 | 7.55 | 7.62 | 7.38 | 0.26% | 140,788 |
| Nov 4, 2024 | 7.62 | 7.65 | 7.57 | 7.60 | 7.36 | 0.80% | 152,678 |
| Nov 1, 2024 | 7.61 | 7.61 | 7.52 | 7.54 | 7.30 | -0.26% | 148,142 |
| Oct 31, 2024 | 7.54 | 7.56 | 7.48 | 7.56 | 7.32 | -1.18% | 291,483 |
| Oct 30, 2024 | 7.63 | 7.67 | 7.63 | 7.65 | 7.41 | -0.39% | 111,565 |
| Oct 29, 2024 | 7.69 | 7.70 | 7.63 | 7.68 | 7.44 | -1.16% | 126,676 |
| Oct 28, 2024 | 7.73 | 7.79 | 7.73 | 7.77 | 7.52 | 1.04% | 113,538 |
| Oct 25, 2024 | 7.73 | 7.75 | 7.68 | 7.69 | 7.45 | -0.77% | 137,245 |
| Oct 24, 2024 | 7.75 | 7.78 | 7.71 | 7.75 | 7.50 | 0.78% | 163,357 |
| Oct 23, 2024 | 7.68 | 7.71 | 7.66 | 7.69 | 7.45 | 0.13% | 435,746 |
| Oct 22, 2024 | 7.68 | 7.70 | 7.65 | 7.68 | 7.44 | -2.78% | 171,175 |
| Oct 21, 2024 | 7.88 | 7.91 | 7.86 | 7.90 | 7.65 | - | 112,726 |
| Oct 18, 2024 | 7.84 | 7.92 | 7.82 | 7.90 | 7.65 | 0.77% | 178,781 |
| Oct 17, 2024 | 7.91 | 7.91 | 7.84 | 7.84 | 7.59 | -0.25% | 1,238,475 |
| Oct 16, 2024 | 7.88 | 7.90 | 7.85 | 7.86 | 7.61 | 0.77% | 834,435 |
| Oct 15, 2024 | 7.80 | 7.87 | 7.76 | 7.80 | 7.55 | 0.39% | 164,436 |
| Oct 14, 2024 | 7.74 | 7.79 | 7.74 | 7.77 | 7.52 | 1.30% | 600,208 |
| Oct 11, 2024 | 7.65 | 7.71 | 7.63 | 7.67 | 7.43 | 1.46% | 199,019 |
| Oct 10, 2024 | 7.59 | 7.61 | 7.54 | 7.56 | 7.32 | -0.40% | 123,805 |
| Oct 9, 2024 | 7.57 | 7.67 | 7.57 | 7.59 | 7.35 | -0.39% | 130,179 |
| Oct 8, 2024 | 7.59 | 7.63 | 7.57 | 7.62 | 7.38 | 1.20% | 321,951 |
| Oct 7, 2024 | 7.61 | 7.61 | 7.52 | 7.53 | 7.29 | -1.44% | 445,979 |
| Oct 4, 2024 | 7.52 | 7.65 | 7.50 | 7.64 | 7.40 | -0.26% | 272,548 |
| Oct 3, 2024 | 7.72 | 7.72 | 7.63 | 7.66 | 7.42 | -1.92% | 70,255 |
| Oct 2, 2024 | 7.79 | 7.82 | 7.76 | 7.81 | 7.56 | -1.51% | 124,043 |
| Oct 1, 2024 | 7.98 | 7.98 | 7.88 | 7.93 | 7.68 | -0.38% | 121,189 |
| Sep 30, 2024 | 7.98 | 7.98 | 7.89 | 7.96 | 7.71 | -0.25% | 102,923 |
| Sep 27, 2024 | 7.98 | 8.01 | 7.96 | 7.98 | 7.73 | 0.25% | 96,252 |