Enel Chile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 22, 2026	76.10	76.50	75.17	75.80	75.80	-0.79%	129,584,346
Jan 21, 2026	77.12	77.13	76.27	76.40	76.40	-1.14%	70,471,139
Jan 20, 2026	76.32	77.66	76.30	77.28	77.28	-0.35%	118,706,306
Jan 19, 2026	77.05	77.55	76.30	77.55	77.55	0.21%	44,650,250
Jan 16, 2026	77.44	77.79	76.20	77.39	76.71	-0.01%	91,519,460
Jan 15, 2026	76.50	77.97	76.20	77.40	76.72	1.57%	93,298,080
Jan 14, 2026	77.00	77.83	76.01	76.20	75.53	-1.60%	85,854,010
Jan 13, 2026	77.80	78.38	75.50	77.44	76.76	-0.53%	54,633,690
Jan 12, 2026	77.63	78.14	77.12	77.85	77.17	0.32%	137,574,600
Jan 9, 2026	76.40	77.94	76.40	77.60	76.92	1.11%	76,261,080
Jan 8, 2026	75.99	76.77	75.00	76.75	76.08	1.66%	70,330,640
Jan 7, 2026	76.73	76.80	75.00	75.50	74.84	-2.58%	84,446,080
Jan 6, 2026	75.53	77.99	75.53	77.50	76.82	1.99%	96,342,980
Jan 5, 2026	73.01	75.99	73.01	75.99	75.33	4.10%	61,563,700
Jan 2, 2026	73.99	73.99	73.00	73.00	72.36	-1.34%	40,607,790
Dec 30, 2025	74.00	74.50	71.70	73.99	73.34	0.01%	28,590,950
Dec 29, 2025	73.97	74.29	73.47	73.98	73.33	0.01%	21,538,960
Dec 26, 2025	73.70	73.97	73.22	73.97	73.32	0.50%	15,779,590
Dec 24, 2025	73.95	73.95	72.78	73.60	72.96	0.41%	9,877,213
Dec 23, 2025	72.60	73.95	72.30	73.30	72.66	1.05%	42,413,710
Dec 22, 2025	72.11	72.98	72.11	72.54	71.91	0.75%	26,963,850
Dec 19, 2025	72.00	73.37	72.00	72.00	71.37	-0.01%	153,550,700
Dec 18, 2025	72.00	72.36	71.62	72.01	71.38	0.01%	45,753,100
Dec 17, 2025	73.04	73.04	71.55	72.00	71.37	-1.42%	70,700,790
Dec 16, 2025	73.11	73.29	72.41	73.04	72.40	-0.10%	55,271,650
Dec 15, 2025	73.73	73.73	72.50	73.11	72.47	0.15%	52,348,480
Dec 12, 2025	73.25	73.61	72.31	73.00	72.36	0.97%	42,192,040
Dec 11, 2025	71.20	72.71	70.80	72.30	71.67	0.91%	45,188,660
Dec 10, 2025	72.60	72.60	70.52	71.65	71.02	-0.49%	23,999,880
Dec 9, 2025	73.79	73.79	71.50	72.00	71.37	-3.23%	100,762,100
Dec 5, 2025	71.51	74.40	71.30	74.40	73.75	2.06%	45,307,800
Dec 4, 2025	72.65	73.00	71.01	72.90	72.26	0.41%	25,037,270
Dec 3, 2025	72.59	72.65	71.61	72.60	71.96	1.40%	38,244,100
Dec 2, 2025	72.98	73.42	71.52	71.60	70.97	-1.89%	54,134,010
Dec 1, 2025	72.39	72.98	71.27	72.98	72.34	0.83%	44,356,330
Nov 28, 2025	71.99	72.38	71.31	72.38	71.75	0.54%	22,650,020
Nov 27, 2025	71.00	71.99	70.62	71.99	71.36	1.54%	6,806,415
Nov 26, 2025	70.11	70.97	70.10	70.90	70.28	1.29%	15,840,760
Nov 25, 2025	70.98	70.99	69.71	70.00	69.39	0.42%	19,505,600
Nov 24, 2025	70.99	72.00	69.71	69.71	69.10	-0.41%	178,406,300
Nov 21, 2025	69.98	71.22	68.48	70.00	69.39	1.13%	55,942,470
Nov 20, 2025	71.70	72.20	69.22	69.22	68.61	-3.15%	30,293,940
Nov 19, 2025	73.00	73.50	70.83	71.47	70.84	-1.83%	62,380,820
Nov 18, 2025	72.95	72.95	70.70	72.80	72.16	-0.22%	20,708,970