Enel Américas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	77.50	78.01	76.80	77.05	77.05	0.33%	103,190,100
Feb 19, 2026	76.20	77.04	76.20	76.80	76.80	0.79%	81,677,458
Feb 18, 2026	77.10	78.16	76.20	76.20	76.20	-1.42%	63,089,054
Feb 17, 2026	78.00	78.76	76.87	77.30	77.30	-0.90%	46,513,554
Feb 16, 2026	78.50	78.58	77.50	78.00	78.00	-	137,430,000
Feb 13, 2026	77.79	78.32	76.20	78.00	78.00	1.62%	227,664,000
Feb 12, 2026	78.37	78.75	76.40	76.76	76.76	-1.60%	112,516,900
Feb 11, 2026	78.13	79.78	77.85	78.01	78.01	-2.00%	105,419,500
Feb 10, 2026	79.93	80.30	78.00	79.60	79.60	-0.43%	94,600,220
Feb 9, 2026	80.00	80.77	79.74	79.94	79.94	0.40%	68,926,819
Feb 6, 2026	82.40	82.40	79.34	79.62	79.62	-1.12%	92,596,630
Feb 5, 2026	83.29	83.52	80.11	80.52	80.52	-2.99%	66,753,690
Feb 4, 2026	83.70	83.77	82.51	83.00	83.00	-0.60%	68,755,960
Feb 3, 2026	83.54	83.93	83.00	83.50	83.50	0.04%	50,342,240
Feb 2, 2026	83.00	83.85	81.64	83.47	83.47	1.16%	29,350,192
Jan 30, 2026	84.87	84.87	82.51	82.51	82.51	-2.78%	82,542,609
Jan 29, 2026	85.00	86.80	84.10	84.87	84.87	-0.39%	29,927,374
Jan 28, 2026	86.60	86.70	85.10	85.20	85.20	-1.62%	32,509,860
Jan 27, 2026	85.46	86.90	85.00	86.60	86.60	2.12%	87,711,810
Jan 26, 2026	86.47	86.47	84.52	84.80	84.80	-0.93%	60,137,280
Jan 23, 2026	86.00	87.00	84.10	85.60	85.60	0.12%	46,162,170
Jan 22, 2026	84.50	85.50	84.00	85.50	85.50	2.40%	144,584,231
Jan 21, 2026	85.00	85.50	83.50	83.50	83.50	-1.18%	87,828,654
Jan 20, 2026	84.99	85.22	84.49	84.50	84.50	-0.59%	40,280,480
Jan 19, 2026	85.01	85.76	85.00	85.00	85.00	-1.05%	16,933,350
Jan 16, 2026	85.13	85.90	84.90	85.90	85.07	1.06%	56,037,890
Jan 15, 2026	86.50	86.95	85.00	85.00	84.18	-1.73%	50,435,490
Jan 14, 2026	86.21	87.41	86.21	86.50	85.67	-0.48%	22,125,670
Jan 13, 2026	87.99	87.99	85.80	86.92	86.08	-0.89%	70,345,500
Jan 12, 2026	87.99	87.99	87.21	87.70	86.85	-0.31%	18,823,090
Jan 9, 2026	87.50	87.97	87.16	87.97	87.12	0.54%	17,749,670
Jan 8, 2026	87.85	87.85	87.30	87.50	86.66	0.24%	33,625,210
Jan 7, 2026	87.89	87.89	87.02	87.29	86.45	-0.47%	52,880,550
Jan 6, 2026	87.00	88.19	86.97	87.70	86.85	1.08%	64,612,220
Jan 5, 2026	86.94	87.09	86.00	86.76	85.92	0.18%	54,904,870
Jan 2, 2026	86.00	86.60	86.00	86.60	85.76	1.10%	29,316,300
Dec 30, 2025	86.00	86.60	85.57	85.66	84.83	-0.10%	18,975,130
Dec 29, 2025	85.50	85.81	84.87	85.75	84.92	0.34%	23,312,010
Dec 26, 2025	85.30	85.69	85.10	85.46	84.64	0.48%	5,722,416
Dec 24, 2025	85.01	85.26	85.00	85.05	84.23	0.06%	49,758,630
Dec 23, 2025	86.00	86.40	85.00	85.00	84.18	-1.16%	34,741,600
Dec 22, 2025	86.20	86.27	85.79	86.00	85.17	-0.23%	21,979,830
Dec 19, 2025	86.73	86.89	85.93	86.20	85.37	0.57%	129,566,100
Dec 18, 2025	86.00	86.89	85.53	85.71	84.88	-0.10%	74,844,470
Dec 17, 2025	86.70	87.10	85.00	85.80	84.97	-1.85%	214,115,700
Dec 16, 2025	87.52	88.50	87.42	87.42	86.58	-0.09%	64,638,550
Dec 15, 2025	89.00	89.02	87.42	87.50	86.66	-1.11%	104,256,100
Dec 12, 2025	89.00	89.25	88.00	88.48	87.63	0.09%	111,342,200
Dec 11, 2025	88.40	89.04	88.00	88.40	87.55	0.79%	80,527,250
Dec 10, 2025	88.49	88.90	87.60	87.71	86.86	-0.33%	26,667,880