Enel Américas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	90.53	90.72	89.84	90.10	90.10	0.32%	17,256,060
Nov 27, 2025	90.50	90.50	89.52	89.81	89.81	-0.76%	8,610,084
Nov 26, 2025	89.99	91.00	89.59	90.50	90.50	0.89%	62,701,239
Nov 25, 2025	90.33	90.55	89.61	89.70	89.70	0.29%	22,477,879
Nov 24, 2025	90.98	90.98	89.44	89.44	89.44	-1.42%	302,590,628
Nov 21, 2025	89.36	90.97	86.21	90.73	90.73	1.54%	30,822,470
Nov 20, 2025	89.33	91.00	89.09	89.35	89.35	0.03%	28,742,420
Nov 19, 2025	90.00	90.50	88.82	89.32	89.32	-1.14%	37,547,730
Nov 18, 2025	90.75	90.80	89.62	90.35	90.35	-0.44%	39,287,090
Nov 17, 2025	90.00	91.50	89.79	90.75	90.75	1.37%	66,862,700
Nov 14, 2025	90.00	90.87	89.30	89.52	89.52	-0.31%	34,413,570
Nov 13, 2025	90.74	91.32	89.52	89.80	89.80	-1.05%	226,231,100
Nov 12, 2025	90.70	92.00	90.51	90.75	90.75	-1.19%	89,423,820
Nov 11, 2025	89.39	91.84	88.49	91.84	91.84	3.19%	58,795,360
Nov 10, 2025	90.05	90.74	89.00	89.00	89.00	-1.11%	27,106,750
Nov 7, 2025	90.00	92.00	90.00	90.00	90.00	0.22%	37,479,210
Nov 6, 2025	89.10	89.90	88.60	89.80	89.80	1.45%	68,606,260
Nov 5, 2025	88.50	89.31	88.45	88.52	88.52	0.25%	29,363,910
Nov 4, 2025	89.80	89.84	88.30	88.30	88.30	-1.67%	52,903,440
Nov 3, 2025	89.00	93.93	88.38	89.80	89.80	0.90%	102,281,000
Oct 30, 2025	88.81	89.47	88.30	89.00	89.00	0.56%	27,270,630
Oct 29, 2025	88.21	89.82	88.21	88.50	88.50	-0.19%	38,272,740
Oct 28, 2025	90.25	90.61	88.10	88.67	88.67	-1.75%	32,128,540
Oct 27, 2025	89.00	91.48	88.52	90.25	90.25	2.09%	31,212,880
Oct 24, 2025	88.50	88.85	88.20	88.40	88.40	0.45%	25,293,630
Oct 23, 2025	88.60	88.60	87.30	88.00	88.00	0.46%	52,351,490
Oct 22, 2025	88.00	89.00	87.40	87.60	87.60	-1.24%	22,163,040
Oct 21, 2025	88.80	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%	34,057,010
Oct 17, 2025	89.00	89.50	87.28	88.30	88.30	0.35%	211,994,800
Oct 16, 2025	90.00	90.89	86.71	87.99	87.99	-1.13%	50,814,670
Oct 15, 2025	89.50	89.50	88.30	89.00	89.00	1.25%	112,195,900
Oct 14, 2025	87.00	90.41	86.92	87.90	87.90	2.19%	82,749,950
Oct 13, 2025	88.80	88.80	86.02	86.02	86.02	-0.68%	35,483,800
Oct 10, 2025	89.90	89.94	86.61	86.61	86.61	-3.66%	47,170,190
Oct 9, 2025	91.76	91.98	89.14	89.90	89.90	-2.26%	43,690,780
Oct 8, 2025	92.30	93.15	91.75	91.98	91.98	-0.29%	43,541,830
Oct 7, 2025	93.50	93.93	92.22	92.25	92.25	-1.34%	15,992,890
Oct 6, 2025	93.00	93.62	92.34	93.50	93.50	0.27%	19,162,250
Oct 3, 2025	94.89	94.89	92.10	93.25	93.25	-1.73%	75,659,460
Oct 2, 2025	93.52	94.89	92.09	94.89	94.89	2.02%	36,973,410
Oct 1, 2025	96.99	97.00	93.01	93.01	93.01	-4.11%	60,590,640
Sep 30, 2025	97.00	98.50	96.10	97.00	97.00	0.94%	67,232,430
Sep 29, 2025	97.30	105.23	96.01	96.10	96.10	-2.23%	4,464,527,000
Sep 26, 2025	98.99	99.89	96.31	98.29	98.29	-0.72%	60,149,910
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%	39,875,850
Sep 23, 2025	100.00	100.35	99.17	100.35	100.35	-0.05%	58,032,950
Sep 22, 2025	99.99	101.49	99.75	100.40	100.40	1.26%	124,502,400
Sep 17, 2025	100.50	101.89	99.15	99.15	99.15	-2.60%	93,680,910