Enel Américas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	83.51	85.06	83.01	84.35	84.35	1.63%	33,500,868
Oct 29, 2026	82.00	84.30	81.99	83.00	83.00	1.23%	28,405,508
Oct 28, 2026	83.68	83.68	81.20	81.99	81.99	-1.10%	19,822,266
Oct 27, 2026	85.00	85.95	81.62	82.90	82.90	-1.44%	45,379,555
Oct 26, 2026	90.01	90.01	83.33	84.11	84.11	-8.58%	57,668,133
Oct 23, 2026	90.51	92.00	90.51	92.00	92.00	1.11%	32,731,394
Oct 22, 2026	90.00	91.40	90.00	90.99	90.99	-0.01%	54,795,868
Oct 21, 2026	90.80	91.90	89.52	91.00	91.00	0.09%	54,407,368
Oct 20, 2026	89.92	91.72	89.51	90.92	90.92	0.33%	23,162,165
Oct 19, 2026	89.83	91.16	88.94	90.62	90.62	2.40%	43,356,646
Oct 16, 2026	88.99	90.30	87.59	88.50	88.50	-2.02%	105,322,546
Oct 15, 2026	88.90	90.97	87.53	90.32	90.32	0.92%	32,925,704
Oct 14, 2026	90.00	91.13	85.55	89.50	89.50	-0.56%	30,122,361
Oct 13, 2026	85.15	92.99	85.15	90.00	90.00	-3.63%	42,849,336
Oct 9, 2026	90.77	93.40	90.00	93.39	93.39	2.64%	37,054,130
Oct 8, 2026	89.37	90.99	88.61	90.99	90.99	1.13%	48,534,490
Oct 7, 2026	88.04	89.98	87.00	89.97	89.97	0.08%	48,606,724
Oct 6, 2026	87.99	89.90	87.61	89.90	89.90	1.01%	81,114,771
Oct 5, 2026	84.89	89.00	83.81	89.00	89.00	4.83%	76,010,046
Oct 2, 2026	82.80	84.90	81.21	84.90	84.90	4.81%	16,818,907
Oct 1, 2026	82.80	82.80	81.00	81.00	81.00	-1.46%	27,157,816
Sep 30, 2026	82.88	83.77	81.77	82.20	82.20	-0.36%	26,413,890
Sep 29, 2026	83.25	84.22	82.50	82.50	82.50	-0.90%	26,059,334
Sep 28, 2026	83.84	83.84	82.50	83.25	83.25	0.30%	11,320,049
Sep 25, 2026	85.49	85.50	83.00	83.00	83.00	-1.78%	63,818,950
Sep 24, 2026	83.43	86.73	83.43	84.50	84.50	-1.76%	48,091,979
Sep 23, 2026	86.01	87.39	86.01	86.01	86.01	-0.14%	44,344,791
Sep 22, 2026	86.00	87.89	86.00	86.13	86.13	-2.01%	95,168,455
Sep 21, 2026	87.00	88.00	86.80	87.90	87.90	-2.33%	55,557,699
Sep 17, 2026	81.51	90.00	81.51	90.00	90.00	7.77%	192,771,929
Sep 16, 2026	85.89	85.89	82.00	83.51	83.51	-0.58%	13,574,015
Sep 15, 2026	84.60	85.23	81.50	84.00	84.00	-0.71%	15,278,005
Sep 14, 2026	85.00	85.53	83.97	84.60	84.60	-0.47%	18,717,187
Sep 11, 2026	83.54	85.00	83.18	85.00	85.00	1.80%	50,448,181
Sep 10, 2026	83.95	83.95	82.90	83.50	83.50	-0.60%	17,384,624
Sep 9, 2026	83.78	84.32	81.50	84.00	84.00	0.24%	33,086,217
Sep 8, 2026	83.10	84.41	82.99	83.80	83.80	1.44%	38,110,847
Sep 7, 2026	84.09	85.31	81.00	82.61	82.61	-2.71%	71,265,329
Sep 4, 2026	85.18	85.59	84.47	84.91	84.91	-0.40%	33,508,529
Sep 3, 2026	84.57	85.75	84.50	85.25	85.25	0.53%	54,921,144
Sep 2, 2026	84.51	86.32	83.95	84.80	84.80	0.36%	44,892,012
Sep 1, 2026	85.00	86.50	84.30	84.50	84.50	-	133,600,275
Aug 31, 2026	88.00	88.00	84.50	84.50	84.50	-6.01%	218,239,236
Aug 28, 2026	88.00	89.90	88.00	89.90	89.90	1.01%	123,840,711
Aug 27, 2026	88.50	89.50	88.05	89.00	89.00	0.56%	87,663,367
Aug 26, 2026	89.49	89.96	88.46	88.50	88.50	-0.11%	43,860,276
Aug 25, 2026	87.40	89.50	87.00	88.60	88.60	1.37%	97,689,606
Aug 24, 2026	87.00	87.50	86.89	87.40	87.40	0.17%	31,495,283
Aug 21, 2026	87.25	87.38	86.76	87.25	87.25	-0.58%	77,662,860
Aug 20, 2026	86.50	87.76	86.27	87.76	87.76	0.95%	51,202,829