Enel SpA (ESOCF)
OTCMKTS · Delayed Price · Currency is USD
9.20
-0.05 (-0.49%)
Sep 8, 2025, 12:33 PM EDT
Enel SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.18 | 9.24 | 9.18 | 9.24 | 9.24 | 0.24% | 4,086 |
| Sep 4, 2025 | 9.15 | 9.23 | 9.11 | 9.22 | 9.22 | 0.20% | 6,133 |
| Sep 3, 2025 | 9.23 | 9.23 | 9.11 | 9.20 | 9.20 | 1.15% | 672 |
| Sep 2, 2025 | 9.12 | 9.12 | 9.06 | 9.10 | 9.10 | -1.99% | 5,472 |
| Aug 29, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -0.17% | 4,107 |
| Aug 28, 2025 | 9.35 | 9.40 | 9.30 | 9.30 | 9.30 | -0.47% | 953 |
| Aug 27, 2025 | 9.39 | 9.39 | 9.34 | 9.34 | 9.34 | -0.46% | 3,215 |
| Aug 26, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 2.04% | 299 |
| Aug 25, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -3.90% | 1,833 |
| Aug 22, 2025 | 9.56 | 9.58 | 9.53 | 9.57 | 9.57 | 0.61% | 2,366 |
| Aug 21, 2025 | 9.47 | 9.51 | 9.45 | 9.51 | 9.51 | -0.08% | 4,150 |
| Aug 20, 2025 | 9.34 | 9.53 | 9.34 | 9.52 | 9.52 | 2.84% | 1,363 |
| Aug 19, 2025 | 9.33 | 9.33 | 9.26 | 9.26 | 9.26 | -1.75% | 1,154 |
| Aug 18, 2025 | 9.38 | 9.42 | 9.38 | 9.42 | 9.42 | -0.63% | 487 |
| Aug 15, 2025 | 9.47 | 9.48 | 9.37 | 9.48 | 9.48 | 1.39% | 1,784 |
| Aug 14, 2025 | 9.25 | 9.40 | 9.25 | 9.35 | 9.35 | -0.14% | 177,057 |
| Aug 13, 2025 | 9.25 | 9.36 | 9.19 | 9.36 | 9.36 | 1.83% | 3,600 |
| Aug 12, 2025 | 9.25 | 9.25 | 9.20 | 9.20 | 9.20 | 1.07% | 8,015 |
| Aug 11, 2025 | 9.12 | 9.16 | 9.03 | 9.10 | 9.10 | -0.71% | 4,324 |
| Aug 8, 2025 | 9.14 | 9.16 | 9.08 | 9.16 | 9.16 | 0.94% | 9,992 |
| Aug 7, 2025 | 8.99 | 9.08 | 8.99 | 9.08 | 9.08 | 0.03% | 141,002 |
| Aug 6, 2025 | 9.16 | 9.16 | 9.08 | 9.08 | 9.08 | -0.09% | 3,355 |
| Aug 5, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.49% | 49,511 |
| Aug 4, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 2.39% | 410 |
| Aug 1, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.17% | 5,101 |
| Jul 31, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.03% | 5,482 |
| Jul 30, 2025 | 8.84 | 8.91 | 8.77 | 8.90 | 8.90 | -0.84% | 1,464 |
| 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 |