Enel SpA (ESOCF)
OTCMKTS · Delayed Price · Currency is USD
10.33
+0.13 (1.22%)
Dec 24, 2025, 12:25 PM EST
Enel SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 1.22% | 697 |
| Dec 23, 2025 | 10.19 | 10.21 | 10.19 | 10.21 | 10.21 | -0.39% | 2,676 |
| Dec 22, 2025 | 10.32 | 10.32 | 10.03 | 10.25 | 10.25 | -2.10% | 1,871 |
| Dec 19, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -1.35% | 549 |
| Dec 18, 2025 | 10.62 | 10.62 | 10.61 | 10.61 | 10.61 | 5.03% | 1,610 |
| Dec 17, 2025 | 10.26 | 10.58 | 9.96 | 10.10 | 10.10 | -2.68% | 31,821 |
| Dec 16, 2025 | 10.89 | 10.89 | 10.38 | 10.38 | 10.38 | -1.28% | 1,752 |
| Dec 15, 2025 | 10.59 | 10.84 | 10.51 | 10.51 | 10.51 | -1.64% | 2,963 |
| Dec 12, 2025 | 10.26 | 10.69 | 10.26 | 10.69 | 10.69 | 1.40% | 832 |
| Dec 11, 2025 | 10.20 | 10.54 | 10.18 | 10.54 | 10.54 | 2.20% | 1,671 |
| Dec 10, 2025 | 10.31 | 10.31 | 10.14 | 10.31 | 10.31 | -0.84% | 1,578 |
| Dec 9, 2025 | 10.39 | 10.40 | 10.18 | 10.40 | 10.40 | -2.74% | 2,511 |
| Dec 8, 2025 | 10.35 | 10.69 | 10.06 | 10.69 | 10.69 | 4.19% | 2,155 |
| Dec 5, 2025 | 10.73 | 10.73 | 10.26 | 10.26 | 10.26 | 1.92% | 7,033 |
| Dec 4, 2025 | 10.06 | 10.39 | 10.06 | 10.07 | 10.07 | -3.27% | 3,142 |
| Dec 3, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 1.36% | 427 |
| Dec 2, 2025 | 10.51 | 10.51 | 10.27 | 10.27 | 10.27 | -3.16% | 4,619 |
| Dec 1, 2025 | 10.30 | 10.61 | 10.30 | 10.61 | 10.61 | 2.27% | 715 |
| Nov 28, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -3.65% | 532 |
| Nov 26, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 1.06% | 15,288 |
| Nov 25, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 3.90% | 685 |
| Nov 24, 2025 | 10.50 | 10.50 | 10.25 | 10.25 | 10.25 | -3.42% | 4,972 |
| Nov 21, 2025 | 10.29 | 10.76 | 10.29 | 10.61 | 10.61 | -1.50% | 3,045 |
| Nov 20, 2025 | 10.39 | 10.78 | 10.39 | 10.78 | 10.78 | 3.98% | 1,625 |
| Nov 19, 2025 | 10.49 | 10.78 | 10.36 | 10.36 | 10.36 | -3.51% | 12,022 |
| Nov 18, 2025 | 10.75 | 10.98 | 10.74 | 10.74 | 10.74 | 2.29% | 10,231 |
| Nov 17, 2025 | 10.29 | 11.15 | 10.29 | 10.50 | 10.50 | -3.18% | 3,845 |
| Nov 14, 2025 | 10.17 | 10.85 | 10.17 | 10.85 | 10.85 | 5.91% | 845 |
| Nov 13, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.42% | 1,163 |
| Nov 12, 2025 | 10.35 | 10.36 | 10.28 | 10.28 | 10.28 | -1.08% | 2,645 |
| Nov 11, 2025 | 10.44 | 10.47 | 10.37 | 10.40 | 10.40 | 0.39% | 6,259 |
| Nov 10, 2025 | 10.28 | 10.45 | 10.21 | 10.36 | 10.36 | 0.21% | 6,587 |
| Nov 7, 2025 | 10.32 | 10.33 | 10.32 | 10.33 | 10.33 | -0.16% | 1,386 |
| Nov 6, 2025 | 10.15 | 10.35 | 10.15 | 10.35 | 10.35 | 1.12% | 1,773 |
| Nov 5, 2025 | 10.28 | 10.28 | 10.24 | 10.24 | 10.24 | -0.10% | 716 |
| Nov 4, 2025 | 10.14 | 10.25 | 10.14 | 10.25 | 10.25 | 1.44% | 563 |
| Nov 3, 2025 | 10.11 | 10.12 | 10.10 | 10.10 | 10.10 | -0.74% | 2,207 |
| Oct 31, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.54% | 5,488 |
| Oct 30, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 3.33% | 4,447 |
| Oct 29, 2025 | 10.15 | 10.22 | 9.90 | 9.90 | 9.90 | -2.49% | 3,678 |
| Oct 28, 2025 | 9.95 | 10.15 | 9.95 | 10.15 | 10.15 | 2.63% | 12,915 |
| Oct 27, 2025 | 9.96 | 10.04 | 9.89 | 9.89 | 9.89 | -0.27% | 2,307 |
| Oct 24, 2025 | 9.87 | 9.92 | 9.87 | 9.92 | 9.92 | -0.55% | 1,840 |
| Oct 23, 2025 | 9.91 | 9.98 | 9.84 | 9.98 | 9.98 | 0.93% | 1,207 |
| Oct 22, 2025 | 9.84 | 9.88 | 9.84 | 9.88 | 9.88 | -1.15% | 351,302 |
| Oct 21, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.27% | 1,795 |
| Oct 20, 2025 | 10.10 | 10.10 | 9.87 | 9.87 | 9.87 | -0.65% | 2,539 |
| Oct 17, 2025 | 9.91 | 10.05 | 9.91 | 9.94 | 9.94 | 1.82% | 5,033 |
| Oct 16, 2025 | 9.99 | 10.04 | 9.76 | 9.76 | 9.76 | 0.07% | 3,482 |
| Oct 15, 2025 | 9.81 | 9.86 | 9.75 | 9.75 | 9.75 | -0.68% | 2,823 |