Enel SpA (ENLAY)
OTCMKTS · Delayed Price · Currency is USD
9.18
-0.05 (-0.54%)
Aug 29, 2025, 3:59 PM EDT
Enel SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 9.17 | 9.25 | 9.16 | 9.18 | - | -0.54% | 5,538 |
| Aug 28, 2025 | 9.24 | 9.32 | 9.22 | 9.23 | 9.23 | -0.22% | 270,370 |
| Aug 27, 2025 | 9.25 | 9.25 | 9.16 | 9.25 | 9.25 | -0.75% | 224,674 |
| Aug 26, 2025 | 9.33 | 9.35 | 9.28 | 9.32 | 9.32 | 0.22% | 562,227 |
| Aug 25, 2025 | 9.39 | 9.39 | 9.30 | 9.30 | 9.30 | -1.48% | 164,700 |
| Aug 22, 2025 | 9.38 | 9.53 | 9.38 | 9.44 | 9.44 | 0.75% | 165,393 |
| Aug 21, 2025 | 9.39 | 9.40 | 9.32 | 9.37 | 9.37 | -0.74% | 143,822 |
| Aug 20, 2025 | 9.41 | 9.50 | 9.39 | 9.44 | 9.44 | 0.96% | 225,887 |
| Aug 19, 2025 | 9.31 | 9.38 | 9.30 | 9.35 | 9.35 | 0.75% | 204,308 |
| Aug 18, 2025 | 9.35 | 9.35 | 9.25 | 9.28 | 9.28 | -0.64% | 183,367 |
| Aug 15, 2025 | 9.34 | 9.39 | 9.27 | 9.34 | 9.34 | 0.32% | 205,802 |
| Aug 14, 2025 | 9.22 | 9.33 | 9.20 | 9.31 | 9.31 | 0.32% | 473,553 |
| Aug 13, 2025 | 9.27 | 9.28 | 9.23 | 9.28 | 9.28 | 1.53% | 157,679 |
| Aug 12, 2025 | 9.07 | 9.14 | 9.07 | 9.14 | 9.14 | 0.99% | 469,351 |
| Aug 11, 2025 | 9.01 | 9.11 | 8.99 | 9.05 | 9.05 | 0.67% | 209,094 |
| Aug 8, 2025 | 9.08 | 9.13 | 8.98 | 8.99 | 8.99 | - | 311,629 |
| Aug 7, 2025 | 8.97 | 9.01 | 8.92 | 8.99 | 8.99 | -0.55% | 448,433 |
| Aug 6, 2025 | 9.04 | 9.16 | 9.03 | 9.04 | 9.04 | 1.12% | 156,910 |
| Aug 5, 2025 | 8.97 | 8.99 | 8.92 | 8.94 | 8.94 | -1.43% | 230,557 |
| Aug 4, 2025 | 9.06 | 9.10 | 9.00 | 9.07 | 9.07 | 2.37% | 309,953 |
| Aug 1, 2025 | 8.84 | 8.92 | 8.80 | 8.86 | 8.86 | - | 213,388 |
| Jul 31, 2025 | 8.73 | 8.90 | 8.70 | 8.86 | 8.86 | 0.45% | 276,617 |
| Jul 30, 2025 | 8.80 | 8.90 | 8.79 | 8.82 | 8.82 | -0.11% | 264,918 |
| Jul 29, 2025 | 8.79 | 8.88 | 8.79 | 8.83 | 8.83 | -0.67% | 191,370 |
| Jul 28, 2025 | 8.93 | 8.93 | 8.83 | 8.89 | 8.89 | -1.55% | 403,195 |
| Jul 25, 2025 | 8.98 | 9.03 | 8.93 | 9.03 | 9.03 | 0.89% | 217,739 |
| Jul 24, 2025 | 8.99 | 9.00 | 8.92 | 8.95 | 8.95 | -1.65% | 233,164 |
| Jul 23, 2025 | 9.19 | 9.19 | 9.00 | 9.10 | 9.10 | -0.55% | 261,652 |
| Jul 22, 2025 | 9.17 | 9.19 | 9.04 | 9.15 | 9.15 | -0.11% | 275,630 |
| Jul 21, 2025 | 9.23 | 9.30 | 9.16 | 9.16 | 8.88 | -0.43% | 283,846 |
| Jul 18, 2025 | 9.07 | 9.29 | 9.07 | 9.20 | 8.92 | 0.66% | 320,434 |
| Jul 17, 2025 | 9.17 | 9.18 | 9.00 | 9.14 | 8.86 | -0.33% | 622,070 |
| Jul 16, 2025 | 9.11 | 9.18 | 9.05 | 9.17 | 8.89 | 0.66% | 2,107,461 |
| Jul 15, 2025 | 9.22 | 9.24 | 9.09 | 9.11 | 8.83 | -1.73% | 1,629,067 |
| Jul 14, 2025 | 9.23 | 9.27 | 9.22 | 9.27 | 8.98 | -0.32% | 298,891 |
| Jul 11, 2025 | 9.31 | 9.31 | 9.25 | 9.30 | 9.01 | -0.53% | 290,118 |
| Jul 10, 2025 | 9.32 | 9.38 | 9.30 | 9.35 | 9.06 | -1.58% | 251,919 |
| Jul 9, 2025 | 9.44 | 9.50 | 9.40 | 9.50 | 9.21 | 1.60% | 598,696 |
| Jul 8, 2025 | 9.34 | 9.41 | 9.31 | 9.35 | 9.06 | -0.95% | 977,490 |
| Jul 7, 2025 | 9.48 | 9.57 | 9.39 | 9.44 | 9.15 | -0.94% | 1,197,821 |
| Jul 3, 2025 | 9.53 | 9.60 | 9.50 | 9.53 | 9.24 | -1.24% | 253,762 |
| Jul 2, 2025 | 9.65 | 9.72 | 9.60 | 9.65 | 9.35 | -0.62% | 176,603 |
| Jul 1, 2025 | 9.63 | 9.71 | 9.62 | 9.71 | 9.41 | 2.43% | 400,031 |
| Jun 30, 2025 | 9.42 | 9.48 | 9.38 | 9.48 | 9.19 | 0.85% | 389,662 |
| Jun 27, 2025 | 9.40 | 9.46 | 9.36 | 9.40 | 9.11 | 0.11% | 489,697 |
| Jun 26, 2025 | 9.37 | 9.44 | 9.33 | 9.39 | 9.10 | 0.86% | 344,117 |
| Jun 25, 2025 | 9.29 | 9.33 | 9.27 | 9.31 | 9.02 | -0.90% | 440,751 |
| Jun 24, 2025 | 9.38 | 9.44 | 9.36 | 9.40 | 9.11 | 0.59% | 408,944 |
| Jun 23, 2025 | 9.18 | 9.34 | 9.18 | 9.34 | 9.05 | 2.30% | 1,053,714 |
| Jun 20, 2025 | 9.18 | 9.19 | 9.12 | 9.13 | 8.85 | 0.66% | 689,535 |