Enel SpA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	12.00	12.00	11.65	11.65	11.65	0.06%	3,037
Mar 16, 2026	11.67	11.67	11.23	11.64	11.64	0.69%	1,423
Mar 13, 2026	11.31	11.56	11.10	11.56	11.56	2.44%	5,852
Mar 12, 2026	10.95	11.29	10.94	11.29	11.29	3.10%	6,059
Mar 11, 2026	11.28	11.28	10.93	10.95	10.95	-5.53%	3,366
Mar 10, 2026	11.43	11.63	11.42	11.59	11.59	7.56%	18,742
Mar 9, 2026	10.69	11.29	10.69	10.78	10.78	-3.62%	17,860
Mar 6, 2026	11.60	11.60	10.88	11.18	11.18	-2.10%	9,427
Mar 5, 2026	11.68	11.68	11.42	11.42	11.42	-1.53%	3,596
Mar 4, 2026	11.59	11.60	11.59	11.60	11.60	2.64%	11,615
Mar 3, 2026	11.63	11.63	11.30	11.30	11.30	-4.36%	5,200
Mar 2, 2026	12.14	12.14	11.44	11.82	11.82	-3.88%	6,284
Feb 27, 2026	12.51	12.51	11.93	12.29	12.29	2.71%	2,075
Feb 26, 2026	11.94	12.45	11.94	11.97	11.97	1.99%	8,640
Feb 25, 2026	12.08	12.08	11.73	11.73	11.73	1.16%	63,497
Feb 24, 2026	12.06	12.06	11.60	11.60	11.60	-3.72%	985
Feb 23, 2026	11.24	12.35	11.24	12.05	12.05	8.30%	4,839
Feb 20, 2026	10.69	11.13	10.68	11.13	11.13	4.23%	397
Feb 19, 2026	10.82	10.91	10.67	10.67	10.67	-5.63%	5,314
Feb 18, 2026	11.59	11.59	11.31	11.31	11.31	-1.16%	3,528
Feb 17, 2026	11.44	11.44	11.23	11.44	11.44	-	8,681
Feb 13, 2026	10.80	11.65	10.80	11.44	11.44	-1.93%	18,592
Feb 12, 2026	11.33	11.68	11.33	11.67	11.67	-1.41%	2,013
Feb 11, 2026	12.02	12.02	11.71	11.84	11.84	-0.21%	13,707
Feb 10, 2026	11.86	11.86	11.39	11.86	11.86	0.51%	1,081
Feb 9, 2026	11.80	12.05	11.32	11.80	11.80	-0.19%	12,372
Feb 6, 2026	11.95	11.95	11.00	11.82	11.82	1.09%	2,902
Feb 5, 2026	11.22	11.70	11.22	11.70	11.70	-0.68%	524
Feb 4, 2026	11.25	12.05	11.25	11.78	11.78	5.44%	6,101
Feb 3, 2026	11.16	11.17	11.00	11.17	11.17	3.12%	1,470
Feb 2, 2026	10.94	11.14	10.83	10.83	10.83	-2.48%	7,929
Jan 30, 2026	11.11	11.11	11.11	11.11	11.11	-0.47%	36,765
Jan 29, 2026	11.14	11.16	10.93	11.16	11.16	1.36%	7,578
Jan 28, 2026	11.05	11.25	11.01	11.01	11.01	-0.38%	9,269
Jan 27, 2026	11.00	11.05	11.00	11.05	11.05	0.96%	10,541
Jan 26, 2026	10.85	10.95	10.73	10.95	10.95	0.97%	2,717
Jan 23, 2026	10.88	10.94	10.62	10.84	10.84	-0.90%	6,506
Jan 22, 2026	10.59	10.94	10.58	10.94	10.94	2.05%	2,460
Jan 21, 2026	10.72	10.72	10.35	10.72	10.72	1.83%	23,240
Jan 20, 2026	11.22	11.22	10.27	10.53	10.53	-4.21%	28,100
Jan 16, 2026	10.64	11.06	10.64	10.99	10.72	2.74%	8,658
Jan 15, 2026	10.60	10.77	10.60	10.70	10.44	-0.87%	64,875
Jan 14, 2026	11.10	11.10	10.61	10.79	10.53	3.94%	3,877
Jan 13, 2026	11.06	11.09	10.38	10.38	10.13	-4.16%	1,826
Jan 12, 2026	10.70	11.09	10.70	10.83	10.57	-0.03%	4,710
Jan 9, 2026	10.96	10.96	10.71	10.83	10.57	-1.77%	1,202
Jan 8, 2026	11.00	11.28	10.70	11.03	10.76	-0.20%	8,442
Jan 7, 2026	11.12	11.12	10.80	11.05	10.78	3.22%	3,162
Jan 6, 2026	10.71	10.71	10.71	10.71	10.45	-1.65%	278
Jan 5, 2026	11.13	11.14	10.89	10.89	10.62	4.63%	6,138