Enel SpA (ESOCF)
OTCMKTS
· Delayed Price · Currency is USD
6.95
-0.02 (-0.29%)
Dec 20, 2024, 3:00 PM EST
Enel SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 7.15 | 7.15 | 7.13 | 7.13 | 7.13 | 0.59% | 1,298 |
| Dec 23, 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.25% | 51,002 |
| Dec 20, 2024 | 6.95 | 7.15 | 6.95 | 7.07 | 7.07 | 1.39% | 392,730 |
| Dec 19, 2024 | 6.96 | 7.09 | 6.95 | 6.97 | 6.97 | -1.09% | 11,446 |
| Dec 18, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -3.69% | 105,168 |
| Dec 17, 2024 | 7.18 | 7.34 | 7.18 | 7.32 | 7.32 | -0.81% | 301,139 |
| Dec 16, 2024 | 7.31 | 7.42 | 7.31 | 7.38 | 7.38 | 2.36% | 78,063 |
| Dec 13, 2024 | 7.21 | 7.21 | 7.20 | 7.21 | 7.21 | 1.48% | 956 |
| Dec 12, 2024 | 7.30 | 7.30 | 7.11 | 7.11 | 7.11 | -3.07% | 8,341 |
| Dec 11, 2024 | 7.23 | 7.33 | 7.15 | 7.33 | 7.33 | 1.88% | 2,276 |
| Dec 10, 2024 | 7.23 | 7.34 | 7.16 | 7.20 | 7.20 | 0.21% | 74,246 |
| Dec 9, 2024 | 7.37 | 7.37 | 7.18 | 7.18 | 7.18 | -2.25% | 3,388 |
| Dec 6, 2024 | 7.36 | 7.36 | 7.28 | 7.35 | 7.35 | -0.31% | 2,552 |
| Dec 5, 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 1.70% | 2,467 |
| Dec 4, 2024 | 7.23 | 7.25 | 7.20 | 7.25 | 7.25 | 0.98% | 14,072 |
| Dec 3, 2024 | 7.22 | 7.32 | 7.18 | 7.18 | 7.18 | -0.46% | 1,767 |
| Dec 2, 2024 | 7.08 | 7.21 | 7.08 | 7.21 | 7.21 | 0.25% | 73,018 |
| Nov 29, 2024 | 7.09 | 7.19 | 7.09 | 7.19 | 7.19 | 2.31% | 1,171 |
| Nov 27, 2024 | 7.17 | 7.20 | 7.03 | 7.03 | 7.03 | 1.63% | 13,426 |
| Nov 26, 2024 | 7.02 | 7.09 | 6.92 | 6.92 | 6.92 | -2.54% | 21,400 |
| Nov 25, 2024 | 7.13 | 7.13 | 7.10 | 7.10 | 7.10 | 2.53% | 5,187 |
| Nov 22, 2024 | 6.96 | 7.03 | 6.90 | 6.92 | 6.92 | 1.76% | 3,259 |
| Nov 21, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.80% | 220,482 |
| Nov 20, 2024 | 6.95 | 6.95 | 6.86 | 6.86 | 6.86 | -1.37% | 2,918 |
| Nov 19, 2024 | 6.88 | 7.06 | 6.86 | 6.95 | 6.95 | -1.21% | 27,077 |
| Nov 18, 2024 | 7.13 | 7.13 | 7.04 | 7.04 | 7.04 | -2.47% | 2,454 |
| Nov 15, 2024 | 7.08 | 7.21 | 7.08 | 7.21 | 7.21 | 1.73% | 2,322 |
| Nov 14, 2024 | 7.10 | 7.10 | 7.02 | 7.09 | 7.09 | 3.20% | 1,798 |
| Nov 13, 2024 | 7.02 | 7.02 | 6.87 | 6.87 | 6.87 | -2.46% | 6,311 |
| Nov 12, 2024 | 6.96 | 7.05 | 6.96 | 7.04 | 7.04 | -0.56% | 3,472 |
| Nov 11, 2024 | 7.11 | 7.11 | 7.08 | 7.08 | 7.08 | -1.56% | 695 |
| Nov 8, 2024 | 7.22 | 7.22 | 7.20 | 7.20 | 7.20 | 0.52% | 931 |
| Nov 7, 2024 | 7.29 | 7.29 | 7.16 | 7.16 | 7.16 | -1.13% | 270 |
| Nov 6, 2024 | 7.37 | 7.37 | 7.21 | 7.24 | 7.24 | -5.36% | 10,320 |
| Nov 5, 2024 | 7.69 | 7.69 | 7.65 | 7.65 | 7.65 | - | 339 |
| Nov 4, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.68% | 1,252 |
| Nov 1, 2024 | 7.58 | 7.61 | 7.45 | 7.45 | 7.45 | -1.32% | 21,405 |
| Oct 31, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -2.52% | 223 |
| Oct 30, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 9,088 |
| Oct 29, 2024 | 7.74 | 7.75 | 7.74 | 7.75 | 7.75 | 0.52% | 1,134 |
| Oct 28, 2024 | 7.72 | 7.72 | 7.71 | 7.71 | 7.71 | -1.32% | 8,684 |
| Oct 25, 2024 | 7.80 | 7.81 | 7.69 | 7.81 | 7.81 | 0.62% | 17,244 |
| Oct 24, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -1.27% | 1,610 |
| Oct 23, 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - | - |
| Oct 22, 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - | 63 |
| Oct 21, 2024 | 7.95 | 7.95 | 7.86 | 7.86 | 7.86 | -0.82% | 1,262 |
| Oct 18, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - | - |
| Oct 17, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.35% | 218 |
| Oct 16, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 2.03% | 294 |
| Oct 15, 2024 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | -0.83% | 1,917 |
| Oct 14, 2024 | 7.87 | 7.87 | 7.86 | 7.86 | 7.86 | 2.41% | 349 |
| Oct 11, 2024 | 7.75 | 7.75 | 7.68 | 7.68 | 7.68 | 0.29% | 1,637 |
| Oct 10, 2024 | 7.50 | 7.65 | 7.50 | 7.65 | 7.65 | 1.03% | 1,001 |
| Oct 9, 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - | 39 |
| Oct 8, 2024 | 7.52 | 7.71 | 7.52 | 7.58 | 7.58 | -0.79% | 14,873 |
| Oct 7, 2024 | 7.69 | 7.69 | 7.64 | 7.64 | 7.64 | -0.07% | 1,163 |
| Oct 4, 2024 | 7.64 | 7.64 | 7.55 | 7.64 | 7.64 | -1.00% | 3,092 |
| Oct 3, 2024 | 7.75 | 7.75 | 7.68 | 7.72 | 7.72 | -0.17% | 1,476 |
| Oct 2, 2024 | 7.77 | 7.82 | 7.73 | 7.73 | 7.73 | -2.28% | 3,513 |
| Oct 1, 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -1.53% | 617 |
| Sep 30, 2024 | 8.04 | 8.04 | 7.99 | 8.03 | 8.03 | -0.31% | 74,082 |
| Sep 27, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 1.32% | 175 |
| Sep 26, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.64% | 228,725 |
| Sep 25, 2024 | 7.82 | 7.92 | 7.82 | 7.83 | 7.83 | -0.63% | 1,757 |
| Sep 24, 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | - |
| Sep 23, 2024 | 7.90 | 7.90 | 7.88 | 7.88 | 7.88 | 1.03% | 1,296 |
| Sep 20, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.58% | 1,999 |
| Sep 19, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -2.60% | 6,003 |
| Sep 18, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - | 80 |
| Sep 17, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 1.88% | 212 |
| Sep 16, 2024 | 8.09 | 8.09 | 7.81 | 7.81 | 7.81 | -1.26% | 8,645 |
| Sep 13, 2024 | 7.92 | 7.92 | 7.89 | 7.91 | 7.91 | -0.35% | 83,399 |
| Sep 12, 2024 | 7.79 | 7.94 | 7.79 | 7.94 | 7.94 | 2.10% | 8,400 |
| Sep 11, 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - | 1,357 |
| Sep 10, 2024 | 7.75 | 7.85 | 7.75 | 7.78 | 7.78 | - | 8,909 |
| Sep 9, 2024 | 7.75 | 7.78 | 7.75 | 7.78 | 7.78 | -0.32% | 5,326 |
| Sep 6, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.84% | 169 |
| Sep 5, 2024 | 7.77 | 7.77 | 7.74 | 7.74 | 7.74 | 2.31% | 1,391 |
| Sep 4, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Sep 3, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | 45,676 |
| Aug 30, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -1.31% | 215 |
| Aug 29, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 1.46% | 234 |
| Aug 28, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.59% | 213 |
| Aug 27, 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - | - |
| Aug 26, 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 2.39% | 301 |
| Aug 23, 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - | 3 |
| Aug 22, 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0.98% | 200 |
| Aug 21, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 1.40% | 350 |
| Aug 20, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - | - |
| Aug 19, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.17% | 1,052 |
| Aug 16, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.96% | 1,559 |
| Aug 15, 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - | 2,034 |
| Aug 14, 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.63% | 250 |
| Aug 13, 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0.49% | 11,147 |
| Aug 12, 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - | 16,663 |
| Aug 9, 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - | 97,925 |
| Aug 8, 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 2.19% | 16,185 |
| Aug 7, 2024 | 6.95 | 6.95 | 6.94 | 6.94 | 6.94 | 2.18% | 208,855 |
| Aug 6, 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.74% | 500 |
| Aug 5, 2024 | 6.94 | 6.94 | 6.74 | 6.74 | 6.74 | -4.73% | 831 |