Enel SpA (ESOCF)
OTCMKTS
· Delayed Price · Currency is USD
8.29
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT
Enel SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | - | -2.98% | 8,124 |
| Apr 22, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 3.58% | 1,735 |
| Apr 21, 2025 | 8.71 | 8.71 | 8.24 | 8.25 | 8.25 | -0.18% | 1,094 |
| Apr 17, 2025 | 8.40 | 8.40 | 8.27 | 8.27 | 8.27 | -0.64% | 4,992 |
| Apr 16, 2025 | 8.36 | 8.36 | 8.22 | 8.32 | 8.32 | 2.38% | 2,713 |
| Apr 15, 2025 | 8.10 | 8.19 | 8.10 | 8.13 | 8.13 | 1.75% | 9,843 |
| Apr 14, 2025 | 7.89 | 7.99 | 7.89 | 7.99 | 7.99 | -0.16% | 1,298 |
| Apr 11, 2025 | 7.99 | 8.00 | 7.99 | 8.00 | 8.00 | 7.36% | 6,351 |
| Apr 10, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 239 |
| Apr 9, 2025 | 7.57 | 7.57 | 7.43 | 7.45 | 7.45 | -2.49% | 17,257 |
| Apr 8, 2025 | 7.58 | 7.69 | 7.58 | 7.64 | 7.64 | 0.88% | 11,931 |
| Apr 7, 2025 | 7.71 | 7.71 | 7.57 | 7.57 | 7.57 | -12.63% | 7,337 |
| Apr 4, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - | - |
| Apr 3, 2025 | 8.62 | 8.67 | 8.60 | 8.67 | 8.67 | 6.16% | 971 |
| Apr 2, 2025 | 8.23 | 8.23 | 8.14 | 8.17 | 8.17 | 0.12% | 2,867 |
| Apr 1, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.04% | 279 |
| Mar 31, 2025 | 8.17 | 8.17 | 8.06 | 8.16 | 8.16 | 0.34% | 7,658 |
| 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 |