Enel SpA (ESOCF)
OTCMKTS
· Delayed Price · Currency is USD
7.19
0.00 (0.00%)
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 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - | 25 |
| Feb 20, 2025 | 7.06 | 7.19 | 7.06 | 7.19 | 7.19 | 1.41% | 1,481 |
| Feb 19, 2025 | 7.13 | 7.13 | 7.07 | 7.09 | 7.09 | -0.70% | 846 |
| Feb 18, 2025 | 7.08 | 7.14 | 7.08 | 7.14 | 7.14 | -0.67% | 362 |
| Feb 14, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.74% | 528 |
| Feb 13, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | 76 |
| Feb 12, 2025 | 7.16 | 7.18 | 7.10 | 7.14 | 7.14 | 1.78% | 2,520 |
| Feb 11, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -1.75% | 3,633 |
| Feb 10, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -0.70% | 1,872 |
| Feb 7, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - | 61 |
| Feb 6, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -1.58% | 1,032 |
| Feb 5, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 3.36% | 1,369 |
| Feb 4, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - | 3,528 |
| Feb 3, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -1.19% | 779 |
| Jan 31, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.97% | 133 |
| Jan 30, 2025 | 7.16 | 7.22 | 7.16 | 7.22 | 7.22 | 1.76% | 1,530 |
| Jan 29, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.40% | 618 |
| Jan 28, 2025 | 7.11 | 7.11 | 7.07 | 7.07 | 7.07 | -0.14% | 1,856 |
| Jan 27, 2025 | 7.18 | 7.19 | 7.08 | 7.08 | 7.08 | 0.93% | 3,285 |
| Jan 24, 2025 | 7.00 | 7.06 | 7.00 | 7.01 | 7.01 | 1.40% | 4,044 |
| Jan 23, 2025 | 6.93 | 6.96 | 6.89 | 6.91 | 6.91 | 0.19% | 8,971 |
| Jan 22, 2025 | 6.97 | 7.04 | 6.90 | 6.90 | 6.90 | -3.63% | 35,933 |
| Jan 21, 2025 | 7.09 | 7.16 | 7.01 | 7.16 | 7.16 | -3.24% | 7,129 |
| Jan 17, 2025 | 7.42 | 7.48 | 7.40 | 7.40 | 7.18 | 1.83% | 15,711 |
| Jan 16, 2025 | 7.29 | 7.29 | 7.25 | 7.27 | 6.84 | -0.56% | 31,426 |
| Jan 15, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 6.88 | 2.86% | 526 |
| Jan 14, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 6.69 | -0.21% | 29,555 |
| Jan 13, 2025 | 7.07 | 7.13 | 7.07 | 7.12 | 6.70 | 0.88% | 83,226 |
| Jan 10, 2025 | 7.08 | 7.21 | 7.06 | 7.06 | 6.65 | -2.11% | 21,928 |
| Jan 8, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 6.79 | -0.55% | 1,000 |
| Jan 7, 2025 | 7.57 | 7.57 | 7.25 | 7.25 | 6.83 | -0.48% | 54,145 |
| Jan 6, 2025 | 7.27 | 7.39 | 7.24 | 7.29 | 6.86 | 0.58% | 61,185 |
| Jan 3, 2025 | 7.27 | 7.27 | 7.24 | 7.24 | 6.82 | 0.88% | 1,273 |
| Jan 2, 2025 | 7.16 | 7.24 | 7.16 | 7.18 | 6.76 | 0.70% | 918 |
| Dec 31, 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 6.71 | 0.07% | 939 |
| Dec 30, 2024 | 7.14 | 7.24 | 7.09 | 7.13 | 6.71 | 0.28% | 51,145 |
| Dec 27, 2024 | 7.08 | 7.11 | 7.03 | 7.11 | 6.69 | -1.43% | 68,335 |
| Dec 26, 2024 | 7.18 | 7.22 | 7.11 | 7.21 | 6.79 | 1.09% | 63,201 |
| Dec 24, 2024 | 7.15 | 7.15 | 7.13 | 7.13 | 6.71 | 0.59% | 1,298 |
| Dec 23, 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 6.67 | 0.25% | 51,002 |
| Dec 20, 2024 | 6.95 | 7.15 | 6.95 | 7.07 | 6.66 | 1.39% | 392,730 |
| Dec 19, 2024 | 6.96 | 7.09 | 6.95 | 6.97 | 6.57 | -1.09% | 11,446 |
| Dec 18, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.64 | -3.69% | 105,168 |
| Dec 17, 2024 | 7.18 | 7.34 | 7.18 | 7.32 | 6.89 | -0.81% | 301,139 |
| Dec 16, 2024 | 7.31 | 7.42 | 7.31 | 7.38 | 6.95 | 2.36% | 78,063 |
| Dec 13, 2024 | 7.21 | 7.21 | 7.20 | 7.21 | 6.79 | 1.48% | 956 |
| Dec 12, 2024 | 7.30 | 7.30 | 7.11 | 7.11 | 6.69 | -3.07% | 8,341 |
| Dec 11, 2024 | 7.23 | 7.33 | 7.15 | 7.33 | 6.90 | 1.88% | 2,276 |
| Dec 10, 2024 | 7.23 | 7.34 | 7.16 | 7.20 | 6.78 | 0.21% | 74,246 |
| Dec 9, 2024 | 7.37 | 7.37 | 7.18 | 7.18 | 6.76 | -2.25% | 3,388 |
| Dec 6, 2024 | 7.36 | 7.36 | 7.28 | 7.35 | 6.92 | -0.31% | 2,552 |
| Dec 5, 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 6.94 | 1.70% | 2,467 |
| Dec 4, 2024 | 7.23 | 7.25 | 7.20 | 7.25 | 6.82 | 0.98% | 14,072 |
| Dec 3, 2024 | 7.22 | 7.32 | 7.18 | 7.18 | 6.76 | -0.46% | 1,767 |
| Dec 2, 2024 | 7.08 | 7.21 | 7.08 | 7.21 | 6.79 | 0.25% | 73,018 |
| Nov 29, 2024 | 7.09 | 7.19 | 7.09 | 7.19 | 6.77 | 2.31% | 1,171 |
| Nov 27, 2024 | 7.17 | 7.20 | 7.03 | 7.03 | 6.62 | 1.63% | 13,426 |
| Nov 26, 2024 | 7.02 | 7.09 | 6.92 | 6.92 | 6.51 | -2.54% | 21,400 |
| Nov 25, 2024 | 7.13 | 7.13 | 7.10 | 7.10 | 6.68 | 2.53% | 5,187 |
| Nov 22, 2024 | 6.96 | 7.03 | 6.90 | 6.92 | 6.52 | 1.76% | 3,259 |
| Nov 21, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.40 | -0.80% | 220,482 |
| Nov 20, 2024 | 6.95 | 6.95 | 6.86 | 6.86 | 6.46 | -1.37% | 2,918 |
| Nov 19, 2024 | 6.88 | 7.06 | 6.86 | 6.95 | 6.54 | -1.21% | 27,077 |
| Nov 18, 2024 | 7.13 | 7.13 | 7.04 | 7.04 | 6.62 | -2.47% | 2,454 |
| Nov 15, 2024 | 7.08 | 7.21 | 7.08 | 7.21 | 6.79 | 1.73% | 2,322 |
| Nov 14, 2024 | 7.10 | 7.10 | 7.02 | 7.09 | 6.68 | 3.20% | 1,798 |
| Nov 13, 2024 | 7.02 | 7.02 | 6.87 | 6.87 | 6.47 | -2.46% | 6,311 |
| Nov 12, 2024 | 6.96 | 7.05 | 6.96 | 7.04 | 6.63 | -0.56% | 3,472 |
| Nov 11, 2024 | 7.11 | 7.11 | 7.08 | 7.08 | 6.67 | -1.56% | 695 |
| Nov 8, 2024 | 7.22 | 7.22 | 7.20 | 7.20 | 6.78 | 0.52% | 931 |
| Nov 7, 2024 | 7.29 | 7.29 | 7.16 | 7.16 | 6.74 | -1.13% | 270 |
| Nov 6, 2024 | 7.37 | 7.37 | 7.21 | 7.24 | 6.82 | -5.36% | 10,320 |
| Nov 5, 2024 | 7.69 | 7.69 | 7.65 | 7.65 | 7.20 | - | 339 |
| Nov 4, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.20 | 2.68% | 1,252 |
| Nov 1, 2024 | 7.58 | 7.61 | 7.45 | 7.45 | 7.02 | -1.32% | 21,405 |
| Oct 31, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.11 | -2.52% | 223 |
| Oct 30, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.29 | - | 9,088 |
| Oct 29, 2024 | 7.74 | 7.75 | 7.74 | 7.75 | 7.29 | 0.52% | 1,134 |
| Oct 28, 2024 | 7.72 | 7.72 | 7.71 | 7.71 | 7.26 | -1.32% | 8,684 |
| Oct 25, 2024 | 7.80 | 7.81 | 7.69 | 7.81 | 7.35 | 0.62% | 17,244 |
| Oct 24, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.31 | -1.27% | 1,610 |
| Oct 23, 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.40 | - | - |
| Oct 22, 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.40 | - | 63 |
| Oct 21, 2024 | 7.95 | 7.95 | 7.86 | 7.86 | 7.40 | -0.82% | 1,262 |
| Oct 18, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.46 | - | - |
| Oct 17, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.46 | -0.35% | 218 |
| Oct 16, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.49 | 2.03% | 294 |
| Oct 15, 2024 | 7.75 | 7.80 | 7.75 | 7.80 | 7.34 | -0.83% | 1,917 |
| Oct 14, 2024 | 7.87 | 7.87 | 7.86 | 7.86 | 7.40 | 2.41% | 349 |
| Oct 11, 2024 | 7.75 | 7.75 | 7.68 | 7.68 | 7.23 | 0.29% | 1,637 |
| Oct 10, 2024 | 7.50 | 7.65 | 7.50 | 7.65 | 7.21 | 1.03% | 1,001 |
| Oct 9, 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.13 | - | 39 |
| Oct 8, 2024 | 7.52 | 7.71 | 7.52 | 7.58 | 7.13 | -0.79% | 14,873 |
| Oct 7, 2024 | 7.69 | 7.69 | 7.64 | 7.64 | 7.19 | -0.07% | 1,163 |
| Oct 4, 2024 | 7.64 | 7.64 | 7.55 | 7.64 | 7.19 | -1.00% | 3,092 |
| Oct 3, 2024 | 7.75 | 7.75 | 7.68 | 7.72 | 7.27 | -0.17% | 1,476 |
| Oct 2, 2024 | 7.77 | 7.82 | 7.73 | 7.73 | 7.28 | -2.28% | 3,513 |
| Oct 1, 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.45 | -1.53% | 617 |
| Sep 30, 2024 | 8.04 | 8.04 | 7.99 | 8.03 | 7.56 | -0.31% | 74,082 |
| Sep 27, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 7.59 | 1.32% | 175 |