Enel SpA (ESOCF)
OTCMKTS · Delayed Price · Currency is USD
8.91
-0.07 (-0.72%)
Jul 30, 2025, 10:38 AM EDT
Enel SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | 17 |
| Jul 28, 2025 | 8.90 | 9.05 | 8.90 | 8.98 | 8.98 | -1.58% | 2,336 |
| Jul 25, 2025 | 9.05 | 9.12 | 9.03 | 9.12 | 9.12 | 0.46% | 3,163 |
| Jul 24, 2025 | 9.04 | 9.08 | 8.93 | 9.08 | 9.08 | -1.63% | 10,334 |
| Jul 23, 2025 | 9.11 | 9.23 | 9.11 | 9.23 | 9.23 | -0.03% | 5,578 |
| Jul 22, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - | - |
| Jul 21, 2025 | 9.30 | 9.30 | 9.16 | 9.23 | 9.23 | 0.33% | 7,472 |
| Jul 18, 2025 | 9.27 | 9.27 | 9.13 | 9.20 | 9.20 | 1.92% | 2,032 |
| Jul 17, 2025 | 9.23 | 9.23 | 9.03 | 9.03 | 8.75 | -1.31% | 383 |
| Jul 16, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 8.87 | -0.63% | 14,148 |
| Jul 15, 2025 | 9.25 | 9.25 | 9.12 | 9.21 | 8.92 | -0.38% | 1,762 |
| Jul 14, 2025 | 9.22 | 9.35 | 9.22 | 9.24 | 8.95 | -2.19% | 4,749 |
| Jul 11, 2025 | 9.35 | 9.45 | 9.35 | 9.45 | 9.16 | 1.45% | 1,346 |
| Jul 10, 2025 | 9.42 | 9.42 | 9.32 | 9.32 | 9.02 | -3.00% | 3,114 |
| Jul 9, 2025 | 9.47 | 9.60 | 9.47 | 9.60 | 9.30 | 1.51% | 29,507 |
| Jul 8, 2025 | 9.41 | 9.46 | 9.41 | 9.46 | 9.17 | -2.02% | 13,369 |
| Jul 7, 2025 | 9.52 | 9.66 | 9.52 | 9.66 | 9.35 | 0.86% | 6,174 |
| Jul 3, 2025 | 9.60 | 9.60 | 9.48 | 9.57 | 9.27 | -2.05% | 8,227 |
| Jul 2, 2025 | 9.76 | 9.77 | 9.76 | 9.77 | 9.47 | 1.01% | 635 |
| Jul 1, 2025 | 9.61 | 9.75 | 9.61 | 9.68 | 9.37 | 1.97% | 16,182 |
| Jun 30, 2025 | 9.47 | 9.49 | 9.47 | 9.49 | 9.19 | -0.34% | 65,387 |
| Jun 27, 2025 | 9.52 | 9.56 | 9.52 | 9.52 | 9.22 | -0.47% | 5,305 |
| Jun 26, 2025 | 9.49 | 9.57 | 9.44 | 9.57 | 9.27 | 0.81% | 46,834 |
| Jun 25, 2025 | 9.45 | 9.49 | 9.45 | 9.49 | 9.19 | 0.42% | 1,322 |
| Jun 24, 2025 | 9.50 | 9.53 | 9.45 | 9.45 | 9.15 | 1.94% | 941 |
| Jun 23, 2025 | 9.47 | 9.47 | 9.25 | 9.27 | 8.98 | 1.26% | 1,293 |
| Jun 20, 2025 | 9.17 | 9.24 | 9.15 | 9.15 | 8.87 | 0.77% | 4,193 |
| Jun 18, 2025 | 9.18 | 9.23 | 9.07 | 9.08 | 8.80 | -0.82% | 6,132 |
| Jun 17, 2025 | 9.12 | 9.18 | 9.12 | 9.16 | 8.87 | -0.29% | 708 |
| Jun 16, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 8.90 | -0.70% | 384 |
| Jun 13, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 8.96 | -0.67% | 3,350 |
| Jun 12, 2025 | 9.31 | 9.35 | 9.27 | 9.31 | 9.02 | 2.11% | 80,895 |
| Jun 11, 2025 | 9.06 | 9.12 | 9.06 | 9.12 | 8.84 | -0.16% | 79,189 |
| Jun 10, 2025 | 9.13 | 9.14 | 9.04 | 9.14 | 8.85 | 1.50% | 4,498 |
| Jun 9, 2025 | 9.07 | 9.07 | 9.00 | 9.00 | 8.72 | -2.26% | 23,331 |
| Jun 6, 2025 | 9.17 | 9.23 | 9.15 | 9.21 | 8.92 | - | 6,934 |
| Jun 5, 2025 | 9.14 | 9.21 | 9.11 | 9.21 | 8.92 | -0.65% | 4,793 |
| Jun 4, 2025 | 9.17 | 9.27 | 9.17 | 9.27 | 8.98 | 1.57% | 847 |
| Jun 3, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 8.84 | -0.47% | 557 |
| Jun 2, 2025 | 9.19 | 9.28 | 9.17 | 9.17 | 8.88 | 0.86% | 1,890 |
| May 30, 2025 | 9.26 | 9.26 | 9.09 | 9.09 | 8.81 | -0.63% | 2,208 |
| May 29, 2025 | 9.21 | 9.22 | 9.10 | 9.15 | 8.86 | 1.08% | 37,469 |
| May 28, 2025 | 9.11 | 9.11 | 9.04 | 9.05 | 8.77 | -1.56% | 151,538 |
| May 27, 2025 | 9.23 | 9.23 | 9.08 | 9.19 | 8.91 | 0.42% | 7,009 |
| May 23, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 8.87 | -0.84% | 913 |
| May 22, 2025 | 9.07 | 9.23 | 9.07 | 9.23 | 8.94 | 2.36% | 1,815 |
| May 21, 2025 | 9.19 | 9.22 | 9.02 | 9.02 | 8.74 | -1.83% | 943 |
| May 20, 2025 | 9.07 | 9.19 | 9.05 | 9.19 | 8.90 | 2.20% | 8,334 |
| May 19, 2025 | 8.90 | 8.99 | 8.90 | 8.99 | 8.71 | 1.24% | 19,950 |
| May 16, 2025 | 8.86 | 8.88 | 8.82 | 8.88 | 8.60 | 0.34% | 3,069 |