Enel Chile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	74.14	74.83	72.71	74.69	-	-0.27%	5,904,458
Apr 1, 2026	71.54	74.89	71.54	74.89	74.89	4.76%	55,800,656
Mar 31, 2026	71.00	71.49	70.38	71.49	71.49	1.40%	94,008,020
Mar 30, 2026	72.43	72.43	70.20	70.50	70.50	-1.93%	63,634,625
Mar 27, 2026	71.23	71.89	70.15	71.89	71.89	1.25%	37,240,020
Mar 26, 2026	70.70	71.79	70.70	71.00	71.00	0.42%	43,116,745
Mar 25, 2026	72.40	74.00	70.70	70.70	70.70	-2.01%	58,124,359
Mar 24, 2026	72.51	74.00	71.62	72.15	72.15	-1.38%	141,940,000
Mar 23, 2026	73.95	74.25	71.92	73.16	73.16	-1.14%	59,432,020
Mar 20, 2026	74.52	75.00	72.05	74.00	74.00	-0.54%	347,959,800
Mar 19, 2026	74.39	74.64	73.63	74.40	74.40	-0.64%	49,885,650
Mar 18, 2026	74.50	74.88	72.60	74.88	74.88	1.88%	65,730,093
Mar 17, 2026	74.35	74.35	73.06	73.50	73.50	-1.14%	44,968,000
Mar 16, 2026	73.51	74.70	73.10	74.35	74.35	1.85%	24,444,730
Mar 13, 2026	72.51	74.90	72.21	73.00	73.00	0.54%	44,153,762
Mar 12, 2026	72.38	73.51	71.78	72.61	72.61	-0.40%	68,172,070
Mar 11, 2026	72.97	73.28	72.39	72.90	72.90	-0.55%	45,462,020
Mar 10, 2026	71.69	73.30	70.63	73.30	73.30	2.25%	81,780,610
Mar 9, 2026	67.96	71.69	67.67	71.69	71.69	3.90%	57,091,620
Mar 6, 2026	69.00	70.62	68.05	69.00	69.00	0.01%	38,791,870
Mar 5, 2026	71.04	71.07	68.52	68.99	68.99	-2.21%	58,507,802
Mar 4, 2026	70.00	71.40	70.00	70.55	70.55	1.80%	40,821,511
Mar 3, 2026	71.27	71.57	68.02	69.30	69.30	-2.76%	121,730,254
Mar 2, 2026	73.10	73.81	70.69	71.27	71.27	-2.44%	97,807,990
Feb 27, 2026	74.85	74.85	72.87	73.05	73.05	-2.47%	334,925,040
Feb 26, 2026	74.06	74.90	73.34	74.90	74.90	1.89%	44,524,080
Feb 25, 2026	74.80	74.80	73.26	73.51	73.51	-1.72%	72,506,199
Feb 24, 2026	74.50	74.80	72.91	74.80	74.80	1.84%	53,270,280
Feb 23, 2026	71.52	73.45	71.25	73.45	73.45	2.71%	142,057,000
Feb 20, 2026	70.25	73.29	70.00	71.51	71.51	2.16%	67,982,840
Feb 19, 2026	72.00	73.20	70.00	70.00	70.00	-1.82%	83,249,070
Feb 18, 2026	71.23	72.06	71.03	71.30	71.30	0.13%	24,897,000
Feb 17, 2026	72.10	72.13	70.76	71.21	71.21	-1.23%	27,556,830
Feb 16, 2026	72.89	72.89	71.60	72.10	72.10	-1.08%	17,156,800
Feb 13, 2026	72.30	72.99	71.50	72.89	72.89	1.24%	43,513,700
Feb 12, 2026	73.67	74.67	71.52	72.00	72.00	-2.96%	38,435,422
Feb 11, 2026	73.74	75.00	73.25	74.20	74.20	1.64%	36,373,350
Feb 10, 2026	74.68	75.17	72.80	73.00	73.00	-1.42%	69,861,840
Feb 9, 2026	73.38	75.00	71.61	74.05	74.05	0.90%	36,883,390
Feb 6, 2026	73.93	75.41	72.68	73.39	73.39	0.95%	45,092,220
Feb 5, 2026	75.93	75.93	72.70	72.70	72.70	-4.28%	64,436,830
Feb 4, 2026	76.00	76.10	74.22	75.95	75.95	0.07%	49,539,110
Feb 3, 2026	75.89	75.96	74.38	75.90	75.90	0.03%	80,464,185
Feb 2, 2026	74.25	75.88	74.21	75.88	75.88	2.33%	44,087,450
Jan 30, 2026	74.99	75.90	74.15	74.15	74.15	-1.12%	56,723,993
Jan 29, 2026	76.50	76.50	74.11	74.99	74.99	-1.97%	40,965,600
Jan 28, 2026	77.00	77.22	75.40	76.50	76.50	-0.65%	50,392,900
Jan 27, 2026	77.00	77.50	75.60	77.00	77.00	-	156,283,600
Jan 26, 2026	76.12	77.27	75.60	77.00	77.00	1.36%	81,156,671
Jan 23, 2026	75.90	76.00	75.28	75.97	75.97	0.22%	97,224,330