Enel Américas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	81.44	82.43	80.53	82.15	-	0.18%	66,620,769
Apr 1, 2026	79.30	82.00	79.03	82.00	82.00	3.40%	66,620,760
Mar 31, 2026	77.99	79.30	77.60	79.30	79.30	2.32%	118,745,200
Mar 30, 2026	77.74	78.65	76.70	77.50	77.50	0.78%	91,686,859
Mar 27, 2026	77.50	77.93	76.56	76.90	76.90	-0.45%	20,886,620
Mar 26, 2026	77.52	79.20	76.69	77.25	77.25	-0.32%	132,175,500
Mar 25, 2026	78.00	79.39	77.50	77.50	77.50	-0.64%	44,080,951
Mar 24, 2026	78.40	78.89	77.44	78.00	78.00	-0.51%	124,889,800
Mar 23, 2026	80.01	80.09	77.63	78.40	78.40	-1.98%	207,519,800
Mar 20, 2026	80.50	81.04	79.03	79.98	79.98	-0.65%	126,190,700
Mar 19, 2026	82.20	82.20	79.15	80.50	80.50	-1.71%	28,201,500
Mar 18, 2026	83.00	83.00	81.11	81.90	81.90	-0.66%	20,619,570
Mar 17, 2026	81.30	82.49	81.00	82.44	82.44	1.09%	25,619,006
Mar 16, 2026	79.00	81.55	78.86	81.55	81.55	3.49%	121,754,800
Mar 13, 2026	78.30	80.33	78.30	78.80	78.80	0.83%	79,968,687
Mar 12, 2026	76.11	78.39	76.11	78.15	78.15	1.49%	191,361,800
Mar 11, 2026	76.49	77.00	75.50	77.00	77.00	1.32%	206,565,250
Mar 10, 2026	77.50	78.46	76.00	76.00	76.00	-1.43%	202,998,800
Mar 9, 2026	78.99	79.13	76.20	77.10	77.10	-2.65%	111,686,100
Mar 6, 2026	81.00	81.49	78.73	79.20	79.20	-1.98%	194,267,700
Mar 5, 2026	81.00	82.40	79.05	80.80	80.80	0.75%	177,015,863
Mar 4, 2026	77.99	81.36	77.99	80.20	80.20	3.48%	222,363,834
Mar 3, 2026	76.90	78.39	73.95	77.50	77.50	-0.04%	264,495,500
Mar 2, 2026	77.00	79.47	77.00	77.53	77.53	-1.24%	78,783,720
Feb 27, 2026	78.00	79.45	76.79	78.50	78.50	1.29%	3,391,170,905
Feb 26, 2026	76.80	77.98	76.02	77.50	77.50	1.99%	205,622,863
Feb 25, 2026	79.50	79.57	75.03	75.99	75.99	-3.20%	262,049,600
Feb 24, 2026	78.80	79.74	78.50	78.50	78.50	0.45%	236,314,200
Feb 23, 2026	77.47	79.54	77.47	78.15	78.15	1.43%	78,608,130
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