Enel Américas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	88.50	88.85	88.20	88.40	88.40	0.45%	25,293,631
Oct 23, 2025	88.60	88.60	87.30	88.00	88.00	0.46%	52,351,491
Oct 22, 2025	88.00	89.00	87.40	87.60	87.60	-1.24%	22,163,048
Oct 21, 2025	89.64	90.20	88.53	88.70	88.70	-1.22%	7,760,435
Oct 20, 2025	88.00	90.19	88.00	89.80	89.80	1.70%	34,057,017
Oct 17, 2025	89.00	89.50	87.28	88.30	88.30	0.35%	211,994,881
Oct 16, 2025	90.00	90.89	86.71	87.99	87.99	-1.13%	50,814,677
Oct 15, 2025	89.50	89.50	88.30	89.00	89.00	1.25%	112,195,990
Oct 14, 2025	87.00	90.41	86.92	87.90	87.90	2.19%	82,749,952
Oct 13, 2025	88.80	88.80	86.02	86.02	86.02	-0.68%	35,483,805
Oct 10, 2025	89.94	89.94	86.61	86.61	86.61	-3.66%	47,170,192
Oct 9, 2025	91.76	91.98	89.14	89.90	89.90	-2.26%	43,690,781
Oct 8, 2025	92.30	93.15	91.75	91.98	91.98	-0.29%	43,541,839
Oct 7, 2025	93.50	93.93	92.22	92.25	92.25	-1.34%	15,992,891
Oct 6, 2025	93.00	93.62	92.34	93.50	93.50	0.27%	19,162,256
Oct 3, 2025	94.89	94.89	92.10	93.25	93.25	-1.73%	75,659,467
Oct 2, 2025	93.52	94.89	92.09	94.89	94.89	2.02%	36,973,417
Oct 1, 2025	95.48	97.00	93.01	93.01	93.01	-4.11%	60,590,643
Sep 30, 2025	97.00	98.50	96.10	97.00	97.00	0.94%	67,232,436
Sep 29, 2025	98.29	105.23	96.01	96.10	96.10	-2.23%	4,464,527,400
Sep 26, 2025	99.00	99.89	96.31	98.29	98.29	-0.72%	60,149,916
Sep 25, 2025	99.18	100.22	98.21	99.00	99.00	0.34%	67,094,090
Sep 24, 2025	99.35	99.80	98.02	98.66	98.66	-1.68%	39,875,851
Sep 23, 2025	100.13	100.35	99.17	100.35	100.35	-0.05%	58,032,953
Sep 22, 2025	99.99	101.49	99.75	100.40	100.40	1.26%	124,502,495
Sep 17, 2025	100.50	101.89	99.15	99.15	99.15	-2.60%	93,680,918
Sep 16, 2025	100.99	101.80	99.50	101.80	101.80	1.09%	28,776,542
Sep 15, 2025	99.30	100.83	99.00	100.70	100.70	1.41%	30,549,908
Sep 12, 2025	100.00	100.89	99.08	99.30	99.30	-0.90%	32,333,989
Sep 11, 2025	100.00	101.00	98.99	100.20	100.20	-0.50%	60,426,374
Sep 10, 2025	99.90	100.92	99.75	100.70	100.70	-0.05%	70,161,597
Sep 9, 2025	100.30	100.85	99.61	100.75	100.75	0.85%	28,340,832
Sep 8, 2025	101.00	101.00	99.60	99.90	99.90	-0.30%	33,843,133
Sep 5, 2025	101.41	101.41	100.00	100.20	100.20	-0.36%	46,772,597
Sep 4, 2025	100.10	101.30	100.10	100.56	100.56	-0.44%	38,709,992
Sep 3, 2025	100.26	101.00	99.75	101.00	101.00	0.85%	37,081,891
Sep 2, 2025	100.21	100.48	99.70	100.15	100.15	-0.35%	14,768,274
Sep 1, 2025	100.80	100.80	98.98	100.50	100.50	-	31,105,395
Aug 29, 2025	100.20	101.49	100.13	100.50	100.50	0.40%	112,315,023
Aug 28, 2025	98.60	101.25	96.60	100.10	100.10	2.86%	92,240,236
Aug 27, 2025	98.00	98.90	97.20	97.32	97.32	-1.20%	40,786,195
Aug 26, 2025	97.21	98.50	96.70	98.50	98.50	1.37%	134,429,302
Aug 25, 2025	98.97	99.49	97.01	97.17	97.17	-1.35%	28,622,505
Aug 22, 2025	96.51	99.72	96.51	98.50	98.50	1.76%	38,145,672
Aug 21, 2025	96.72	97.99	96.50	96.80	96.80	-	21,874,657
Aug 20, 2025	97.21	97.58	96.63	96.80	96.80	-	15,084,419
Aug 19, 2025	97.50	99.50	96.53	96.80	96.80	-1.22%	75,053,081
Aug 18, 2025	98.87	99.39	97.56	98.00	98.00	-1.46%	39,101,956
Aug 14, 2025	98.00	100.90	97.52	99.45	99.45	0.45%	61,802,165
Aug 13, 2025	96.30	99.69	96.30	99.00	99.00	2.16%	57,507,723