Enel SpA (ESOCF)
OTCMKTS · Delayed Price · Currency is USD
10.37
-0.39 (-3.65%)
At close: Nov 28, 2025
Enel SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 9.89 | 9.91 | 9.75 | 9.82 | 9.82 | 2.21% | 3,192 |
| Oct 13, 2025 | 9.64 | 9.73 | 9.61 | 9.61 | 9.61 | -1.13% | 3,757 |
| Oct 10, 2025 | 9.73 | 9.73 | 9.61 | 9.72 | 9.72 | 1.55% | 4,720 |
| Oct 9, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.47% | 2,086 |
| Oct 8, 2025 | 9.62 | 9.62 | 9.57 | 9.62 | 9.62 | 0.54% | 4,460 |
| Oct 7, 2025 | 9.53 | 9.56 | 9.44 | 9.56 | 9.56 | -1.19% | 8,821 |
| Oct 3, 2025 | 9.70 | 9.70 | 9.68 | 9.68 | 9.68 | 0.76% | 1,008 |
| Oct 2, 2025 | 9.54 | 9.61 | 9.54 | 9.61 | 9.61 | -0.77% | 7,756 |
| Oct 1, 2025 | 9.50 | 9.71 | 9.50 | 9.68 | 9.68 | 1.79% | 4,984 |
| Sep 30, 2025 | 9.55 | 9.55 | 9.51 | 9.51 | 9.51 | 2.56% | 4,988 |
| Sep 29, 2025 | 9.39 | 9.39 | 9.27 | 9.27 | 9.27 | -1.35% | 10,712 |
| Sep 26, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.45% | 326 |
| Sep 25, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.27% | 242 |
| Sep 24, 2025 | 9.38 | 9.38 | 9.33 | 9.38 | 9.38 | 0.41% | 5,719 |
| Sep 23, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.75% | 375 |
| Sep 22, 2025 | 9.31 | 9.31 | 9.28 | 9.28 | 9.28 | 1.26% | 1,259 |
| Sep 19, 2025 | 9.17 | 9.17 | 9.16 | 9.16 | 9.16 | 0.79% | 1,250 |
| Sep 18, 2025 | 9.20 | 9.20 | 9.09 | 9.09 | 9.09 | -2.59% | 10,983 |