Enel Américas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	80.11	80.43	78.50	78.51	-	0.64%	2,193,947
May 13, 2026	80.00	81.43	78.01	78.01	78.01	-2.49%	24,098,490
May 12, 2026	80.90	81.40	80.00	80.00	80.00	-1.23%	128,262,600
May 11, 2026	82.03	82.03	80.80	81.00	81.00	-0.61%	13,146,650
May 8, 2026	82.30	82.59	80.98	81.50	81.50	-1.69%	112,831,800
May 7, 2026	82.50	82.90	82.12	82.90	82.90	0.48%	212,473,300
May 6, 2026	82.00	82.93	81.95	82.50	82.50	0.61%	31,254,060
May 5, 2026	82.88	83.01	81.55	82.00	82.00	-0.85%	46,980,710
May 4, 2026	84.29	84.91	81.91	82.70	82.70	-1.55%	45,310,390
Apr 30, 2026	82.23	84.19	81.80	84.00	84.00	2.19%	102,396,300
Apr 29, 2026	84.00	84.00	81.72	82.20	82.20	-2.05%	24,313,210
Apr 28, 2026	85.20	85.71	83.80	83.92	83.92	-1.50%	42,212,893
Apr 27, 2026	84.00	85.20	83.26	85.20	85.20	1.43%	10,747,841
Apr 24, 2026	83.34	84.05	83.20	84.00	84.00	0.96%	11,048,250
Apr 23, 2026	84.20	84.98	82.29	83.20	83.20	-1.69%	70,475,660
Apr 22, 2026	85.99	85.99	84.51	84.63	84.63	-1.33%	60,970,760
Apr 21, 2026	87.06	87.10	85.77	85.77	85.77	-1.41%	21,181,980
Apr 20, 2026	87.12	88.00	86.52	87.00	87.00	-1.14%	47,109,040
Apr 17, 2026	87.12	88.79	87.12	88.00	88.00	1.18%	354,463,300
Apr 16, 2026	83.90	86.97	83.51	86.97	86.97	2.92%	98,624,590
Apr 15, 2026	85.30	85.52	83.55	84.50	84.50	-0.71%	33,806,780
Apr 14, 2026	85.00	85.63	84.59	85.10	85.10	0.08%	64,854,790
Apr 13, 2026	85.89	86.76	84.97	85.03	85.03	-1.00%	45,643,880
Apr 10, 2026	84.09	85.90	84.09	85.89	85.89	2.13%	59,332,760
Apr 9, 2026	84.01	85.30	80.01	84.10	84.10	0.12%	295,154,100
Apr 8, 2026	84.34	84.34	82.42	84.00	84.00	2.55%	114,966,900
Apr 7, 2026	81.30	82.25	79.00	81.91	81.91	1.44%	95,658,510
Apr 6, 2026	80.79	82.32	80.75	80.75	80.75	-1.50%	16,230,160
Apr 2, 2026	81.68	82.47	80.53	81.98	81.98	-0.02%	33,326,680
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%	91,686,850
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%	44,080,950
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%	25,619,000
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%	79,968,680
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%	206,565,200
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%	177,015,800
Mar 4, 2026	77.99	81.36	77.99	80.20	80.20	3.48%	222,363,800