Enel Américas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	78.30	78.30	76.75	76.77	76.77	-1.18%	19,457,460
Jun 2, 2026	78.50	78.50	77.25	77.69	77.69	-0.40%	48,989,268
Jun 1, 2026	78.50	78.57	78.00	78.00	78.00	-	36,620,470
May 29, 2026	78.99	78.99	77.72	78.00	78.00	-1.25%	75,908,706
May 28, 2026	78.01	78.99	78.01	78.99	78.99	0.60%	36,364,340
May 27, 2026	78.16	79.67	78.01	78.52	78.52	-0.61%	86,107,210
May 26, 2026	76.33	79.00	76.33	79.00	79.00	0.64%	43,827,590
May 25, 2026	80.00	80.00	76.00	78.50	78.50	1.95%	18,246,000
May 22, 2026	76.51	77.26	75.20	77.00	77.00	1.05%	40,883,210
May 20, 2026	76.00	77.32	75.01	76.20	76.20	0.26%	28,399,191
May 19, 2026	75.66	76.06	74.70	76.00	76.00	-	13,228,143
May 18, 2026	76.46	77.00	75.00	76.00	76.00	0.33%	22,380,051
May 15, 2026	77.80	77.80	75.11	75.75	75.75	-0.88%	90,046,580
May 14, 2026	80.11	80.43	78.10	78.10	76.42	0.12%	39,115,880
May 13, 2026	80.00	81.43	78.01	78.01	76.34	-2.49%	24,098,490
May 12, 2026	80.90	81.40	80.00	80.00	78.28	-1.23%	128,262,600
May 11, 2026	82.03	82.03	80.80	81.00	79.26	-0.61%	13,146,650
May 8, 2026	82.30	82.59	80.98	81.50	79.75	-1.69%	112,831,800
May 7, 2026	82.50	82.90	82.12	82.90	81.12	0.48%	212,473,300
May 6, 2026	82.00	82.93	81.95	82.50	80.73	0.61%	31,254,060
May 5, 2026	82.88	83.01	81.55	82.00	80.24	-0.85%	46,980,710
May 4, 2026	84.29	84.91	81.91	82.70	80.93	-1.55%	45,310,390
Apr 30, 2026	82.23	84.19	81.80	84.00	82.20	2.19%	102,396,300
Apr 29, 2026	84.00	84.00	81.72	82.20	80.44	-2.05%	24,313,210
Apr 28, 2026	85.20	85.71	83.80	83.92	82.12	-1.50%	42,212,890
Apr 27, 2026	84.00	85.20	83.26	85.20	83.37	1.43%	10,747,840
Apr 24, 2026	83.34	84.05	83.20	84.00	82.20	0.96%	11,048,250
Apr 23, 2026	84.20	84.98	82.29	83.20	81.41	-1.69%	70,475,660
Apr 22, 2026	85.99	85.99	84.51	84.63	82.81	-1.33%	60,970,760
Apr 21, 2026	87.06	87.10	85.77	85.77	83.93	-1.41%	21,181,980
Apr 20, 2026	87.12	88.00	86.52	87.00	85.13	-1.14%	47,109,040
Apr 17, 2026	87.12	88.79	87.12	88.00	86.11	1.18%	354,463,300
Apr 16, 2026	83.90	86.97	83.51	86.97	85.10	2.92%	98,624,590
Apr 15, 2026	85.30	85.52	83.55	84.50	82.69	-0.71%	33,806,780
Apr 14, 2026	85.00	85.63	84.59	85.10	83.27	0.08%	64,854,790
Apr 13, 2026	85.89	86.76	84.97	85.03	83.21	-1.00%	45,643,880
Apr 10, 2026	84.09	85.90	84.09	85.89	84.05	2.13%	59,332,760
Apr 9, 2026	84.01	85.30	80.01	84.10	82.30	0.12%	295,154,100
Apr 8, 2026	84.34	84.34	82.42	84.00	82.20	2.55%	114,966,900
Apr 7, 2026	81.30	82.25	79.00	81.91	80.15	1.44%	95,658,510
Apr 6, 2026	80.79	82.32	80.75	80.75	79.02	-1.50%	16,230,160
Apr 2, 2026	81.68	82.47	80.53	81.98	80.22	-0.02%	33,326,680
Apr 1, 2026	79.30	82.00	79.03	82.00	80.24	3.40%	66,620,760
Mar 31, 2026	77.99	79.30	77.60	79.30	77.60	2.32%	118,745,200
Mar 30, 2026	77.74	78.65	76.70	77.50	75.84	0.78%	91,686,850
Mar 27, 2026	77.50	77.93	76.56	76.90	75.25	-0.45%	20,886,620
Mar 26, 2026	77.52	79.20	76.69	77.25	75.59	-0.32%	132,175,500
Mar 25, 2026	78.00	79.39	77.50	77.50	75.84	-0.64%	44,080,950
Mar 24, 2026	78.40	78.89	77.44	78.00	76.33	-0.51%	124,889,800
Mar 23, 2026	80.01	80.09	77.63	78.40	76.72	-1.98%	207,519,800