Enel SpA (ESOCF)
OTCMKTS
· Delayed Price · Currency is USD
8.15
+0.02 (0.25%)
Mar 31, 2025, 10:06 AM EST
Enel SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.05 | 8.13 | 8.05 | 8.13 | 8.13 | 1.50% | 1,205 |
| Mar 27, 2025 | 7.98 | 8.01 | 7.98 | 8.01 | 8.01 | 1.65% | 387 |
| Mar 26, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 1.16% | 268 |
| Mar 25, 2025 | 7.86 | 7.91 | 7.79 | 7.79 | 7.79 | 0.13% | 16,403 |
| Mar 24, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -1.14% | 1,010 |
| Mar 21, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - | 133 |
| Mar 20, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 1.44% | 4,000 |
| Mar 19, 2025 | 7.80 | 7.80 | 7.76 | 7.76 | 7.76 | 0.21% | 626 |
| Mar 18, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.30% | 500 |
| Mar 17, 2025 | 7.62 | 7.77 | 7.62 | 7.77 | 7.77 | 1.53% | 13,320 |
| Mar 14, 2025 | 7.61 | 7.71 | 7.61 | 7.65 | 7.65 | 0.24% | 10,538 |
| Mar 13, 2025 | 7.57 | 7.63 | 7.57 | 7.63 | 7.63 | -0.52% | 1,204 |
| Mar 12, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - | 3,149 |
| Mar 11, 2025 | 7.65 | 7.80 | 7.60 | 7.67 | 7.67 | 4.07% | 3,911 |
| Mar 10, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - | 177 |
| Mar 7, 2025 | 7.31 | 7.45 | 7.31 | 7.37 | 7.37 | 3.15% | 14,314 |
| Mar 6, 2025 | 7.17 | 7.17 | 7.15 | 7.15 | 7.15 | -1.04% | 76,441 |
| Mar 5, 2025 | 7.22 | 7.22 | 7.21 | 7.22 | 7.22 | -2.14% | 75,551 |
| Mar 4, 2025 | 7.21 | 7.38 | 7.21 | 7.38 | 7.38 | 0.24% | 4,775 |
| Mar 3, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.41% | 23,609 |
| Feb 28, 2025 | 7.27 | 7.36 | 7.27 | 7.33 | 7.33 | 0.55% | 8,519 |
| Feb 27, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - | 100 |
| Feb 26, 2025 | 7.37 | 7.38 | 7.29 | 7.29 | 7.29 | -1.39% | 885 |
| Feb 25, 2025 | 7.31 | 7.39 | 7.31 | 7.39 | 7.39 | 1.14% | 508 |
| Feb 24, 2025 | 7.31 | 7.31 | 7.22 | 7.31 | 7.31 | 1.67% | 1,784 |
| 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 |