Enel Chile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	71.20	72.49	71.20	72.00	72.00	1.12%	34,419,234
Nov 6, 2025	70.50	71.84	70.50	71.20	71.20	-0.70%	92,039,431
Nov 5, 2025	71.80	72.01	70.29	71.70	71.70	-0.14%	63,180,380
Nov 4, 2025	72.00	72.09	70.47	71.80	71.80	-0.83%	62,481,547
Nov 3, 2025	72.31	73.46	71.32	72.40	72.40	0.56%	90,903,017
Oct 30, 2025	71.40	72.00	70.78	72.00	72.00	0.84%	37,340,678
Oct 29, 2025	70.47	71.40	70.47	71.40	71.40	0.42%	34,285,621
Oct 28, 2025	71.99	72.00	70.92	71.10	71.10	-0.92%	47,788,375
Oct 27, 2025	72.50	72.50	70.70	71.76	71.76	0.50%	28,561,610
Oct 24, 2025	72.07	73.00	71.35	71.40	71.40	-0.92%	24,030,865
Oct 23, 2025	72.52	72.52	71.53	72.06	72.06	0.36%	43,888,461
Oct 22, 2025	72.52	72.70	71.71	71.80	71.80	-0.99%	39,417,025
Oct 21, 2025	73.29	73.29	72.39	72.52	72.52	-1.06%	46,622,717
Oct 20, 2025	72.55	73.50	72.55	73.30	73.30	1.03%	34,155,208
Oct 17, 2025	71.87	74.49	71.79	72.55	72.55	0.76%	408,404,010
Oct 16, 2025	72.30	72.95	72.00	72.00	72.00	-0.41%	75,954,324
Oct 15, 2025	72.97	72.97	71.50	72.30	72.30	0.70%	162,812,804
Oct 14, 2025	71.52	72.77	71.32	71.80	71.80	-0.97%	157,103,782
Oct 13, 2025	71.04	72.50	70.91	72.50	72.50	2.10%	41,817,224
Oct 10, 2025	72.00	72.00	70.72	71.01	71.01	-1.10%	50,638,335
Oct 9, 2025	72.60	72.90	71.50	71.80	71.80	-1.51%	38,462,405
Oct 8, 2025	72.44	72.90	71.40	72.90	72.90	0.64%	48,726,455
Oct 7, 2025	73.99	73.99	71.61	72.44	72.44	-0.22%	30,682,812
Oct 6, 2025	73.10	73.11	72.26	72.60	72.60	-0.37%	15,548,564
Oct 3, 2025	73.00	74.00	72.51	72.87	72.87	-0.99%	19,116,954
Oct 2, 2025	74.54	74.79	72.28	73.60	73.60	-0.54%	21,098,316
Oct 1, 2025	74.40	74.65	73.89	74.00	74.00	-0.54%	30,681,534
Sep 30, 2025	73.11	74.50	72.94	74.40	74.40	1.78%	32,202,253
Sep 29, 2025	72.46	73.47	72.34	73.10	73.10	0.83%	37,237,975
Sep 26, 2025	73.50	73.65	72.11	72.50	72.50	-1.36%	36,455,953
Sep 25, 2025	74.07	74.40	73.18	73.50	73.50	-0.68%	71,523,134
Sep 24, 2025	74.00	74.96	73.55	74.00	74.00	0.27%	56,943,242
Sep 23, 2025	73.57	74.48	72.27	73.80	73.80	0.41%	99,525,055
Sep 22, 2025	72.00	74.85	71.91	73.50	73.50	3.38%	182,114,178
Sep 17, 2025	73.00	73.23	71.10	71.10	71.10	-2.47%	64,614,858
Sep 16, 2025	73.80	73.80	72.42	72.90	72.90	-0.15%	30,690,007
Sep 15, 2025	72.05	73.66	71.43	73.01	73.01	2.21%	44,633,114
Sep 12, 2025	72.40	72.66	71.43	71.43	71.43	-0.79%	57,759,155
Sep 11, 2025	69.89	72.00	69.50	72.00	72.00	2.86%	47,782,079
Sep 10, 2025	70.35	71.35	70.00	70.00	70.00	-0.50%	48,842,176
Sep 9, 2025	70.53	72.00	70.35	70.35	70.35	-1.26%	51,174,540
Sep 8, 2025	72.00	72.00	70.16	71.25	71.25	0.07%	59,382,471
Sep 5, 2025	71.60	71.85	70.55	71.20	71.20	0.30%	32,935,266
Sep 4, 2025	71.00	71.00	69.75	70.99	70.99	0.37%	22,970,382
Sep 3, 2025	68.41	71.02	68.41	70.73	70.73	3.48%	51,446,466
Sep 2, 2025	68.00	69.28	68.00	68.35	68.35	-0.57%	55,141,488
Sep 1, 2025	67.45	68.74	67.45	68.74	68.74	1.39%	23,459,055
Aug 29, 2025	68.21	68.65	67.53	67.80	67.80	-0.59%	63,713,373
Aug 28, 2025	68.00	68.30	67.71	68.20	68.20	-0.13%	64,256,310
Aug 27, 2025	67.60	68.39	67.02	68.29	68.29	0.44%	23,176,589