Enel Américas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	81.78	82.41	81.30	81.51	81.51	-0.31%	41,812,914
Jun 24, 2026	82.80	82.80	81.30	81.76	81.76	-1.26%	20,744,525
Jun 23, 2026	82.99	83.24	82.57	82.80	82.80	-0.72%	128,132,104
Jun 22, 2026	82.60	83.74	82.60	83.40	83.40	1.08%	144,981,679
Jun 19, 2026	81.00	83.79	81.00	82.51	82.51	9.58%	285,639,000
Jun 18, 2026	77.55	77.55	75.30	75.30	75.30	-2.16%	115,804,510
Jun 17, 2026	77.15	77.50	76.60	76.96	76.96	-1.33%	26,447,490
Jun 16, 2026	79.00	79.00	77.51	78.00	78.00	-1.27%	46,849,481
Jun 15, 2026	80.00	80.79	78.17	79.00	79.00	-0.72%	56,526,780
Jun 12, 2026	77.21	79.57	77.21	79.57	79.57	3.06%	75,213,670
Jun 11, 2026	76.99	78.26	76.48	77.21	77.21	0.27%	29,974,019
Jun 10, 2026	75.00	77.00	74.70	77.00	77.00	2.09%	31,005,590
Jun 9, 2026	75.98	76.00	74.11	75.42	75.42	0.29%	53,842,860
Jun 8, 2026	76.51	76.51	74.50	75.20	75.20	-0.20%	63,182,015
Jun 5, 2026	76.50	77.01	74.87	75.35	75.35	-1.58%	61,537,910
Jun 4, 2026	76.77	78.27	76.50	76.56	76.56	-0.27%	68,323,540
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