Enel Américas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	86.00	86.89	85.53	85.71	85.71	-0.10%	74,844,478
Dec 17, 2025	86.70	87.10	85.00	85.80	85.80	-1.85%	214,115,708
Dec 16, 2025	87.52	88.50	87.42	87.42	87.42	-0.09%	64,638,554
Dec 15, 2025	89.00	89.02	87.42	87.50	87.50	-1.11%	104,256,192
Dec 12, 2025	89.00	89.25	88.00	88.48	88.48	0.09%	111,342,261
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%	26,667,886
Dec 9, 2025	89.00	89.12	87.18	88.00	88.00	-1.12%	40,248,023
Dec 5, 2025	89.04	89.63	88.42	89.00	89.00	-0.22%	17,587,946
Dec 4, 2025	89.45	89.50	88.30	89.20	89.20	0.44%	23,580,222
Dec 3, 2025	89.90	90.50	88.81	88.81	88.81	-	25,201,289
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	-	51,567,988
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