Enel Américas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	87.50	87.97	87.16	87.97	87.97	0.54%	17,749,675
Jan 8, 2026	87.85	87.85	87.30	87.50	87.50	0.24%	33,625,210
Jan 7, 2026	87.89	87.89	87.02	87.29	87.29	-0.47%	52,880,558
Jan 6, 2026	87.00	88.19	86.97	87.70	87.70	1.08%	64,612,220
Jan 5, 2026	86.94	87.09	86.00	86.76	86.76	0.18%	54,904,870
Jan 2, 2026	86.00	86.60	86.00	86.60	86.60	1.10%	29,316,303
Dec 30, 2025	86.00	86.60	85.57	85.66	85.66	-0.10%	18,975,130
Dec 29, 2025	85.50	85.81	84.87	85.75	85.75	0.34%	23,312,010
Dec 26, 2025	85.30	85.69	85.10	85.46	85.46	0.48%	5,722,416
Dec 24, 2025	85.01	85.26	85.00	85.05	85.05	0.06%	49,758,630
Dec 23, 2025	86.00	86.40	85.00	85.00	85.00	-1.16%	34,741,600
Dec 22, 2025	86.20	86.27	85.79	86.00	86.00	-0.23%	21,979,830
Dec 19, 2025	86.73	86.89	85.93	86.20	86.20	0.57%	129,566,100
Dec 18, 2025	86.00	86.89	85.53	85.71	85.71	-0.10%	74,844,470
Dec 17, 2025	86.70	87.10	85.00	85.80	85.80	-1.85%	214,115,700
Dec 16, 2025	87.52	88.50	87.42	87.42	87.42	-0.09%	64,638,550
Dec 15, 2025	89.00	89.02	87.42	87.50	87.50	-1.11%	104,256,100
Dec 12, 2025	89.00	89.25	88.00	88.48	88.48	0.09%	111,342,200
Dec 11, 2025	88.40	89.04	88.00	88.40	88.40	0.79%	80,527,250
Dec 10, 2025	88.49	88.90	87.60	87.71	87.71	-0.33%	26,667,880
Dec 9, 2025	89.00	89.12	87.18	88.00	88.00	-1.12%	40,248,020
Dec 5, 2025	89.04	89.63	88.42	89.00	89.00	-0.22%	17,587,940
Dec 4, 2025	89.45	89.50	88.30	89.20	89.20	0.44%	23,580,220
Dec 3, 2025	89.90	90.50	88.81	88.81	88.81	-	25,201,280
Dec 2, 2025	90.11	90.11	88.81	88.81	88.81	-1.43%	69,662,610
Dec 1, 2025	90.00	90.10	89.08	90.10	90.10	-	51,567,980
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%	62,701,230
Nov 25, 2025	90.33	90.55	89.61	89.70	89.70	0.29%	22,477,870
Nov 24, 2025	90.98	90.98	89.44	89.44	89.44	-1.42%	302,590,600
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