Enel Chile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	72.69	73.08	72.00	72.81	-	1.11%	4,095
Dec 18, 2025	72.00	72.36	71.62	72.01	72.01	0.01%	45,753,100
Dec 17, 2025	73.04	73.04	71.55	72.00	72.00	-1.42%	70,700,790
Dec 16, 2025	73.11	73.29	72.41	73.04	73.04	-0.10%	55,271,650
Dec 15, 2025	73.73	73.73	72.50	73.11	73.11	0.15%	52,348,487
Dec 12, 2025	73.25	73.61	72.31	73.00	73.00	0.97%	42,192,040
Dec 11, 2025	71.20	72.71	70.80	72.30	72.30	0.91%	45,188,665
Dec 10, 2025	72.60	72.60	70.52	71.65	71.65	-0.49%	23,999,880
Dec 9, 2025	73.79	73.79	71.50	72.00	72.00	-3.23%	100,762,100
Dec 5, 2025	71.51	74.40	71.30	74.40	74.40	2.06%	45,307,800
Dec 4, 2025	72.65	73.00	71.01	72.90	72.90	0.41%	25,037,270
Dec 3, 2025	72.59	72.65	71.61	72.60	72.60	1.40%	38,244,100
Dec 2, 2025	72.98	73.42	71.52	71.60	71.60	-1.89%	54,134,010
Dec 1, 2025	72.39	72.98	71.27	72.98	72.98	0.83%	44,356,335
Nov 28, 2025	71.99	72.38	71.31	72.38	72.38	0.54%	22,650,020
Nov 27, 2025	71.00	71.99	70.62	71.99	71.99	1.54%	6,806,415
Nov 26, 2025	70.11	70.97	70.10	70.90	70.90	1.29%	15,840,760
Nov 25, 2025	70.98	70.99	69.71	70.00	70.00	0.42%	19,505,600
Nov 24, 2025	70.99	72.00	69.71	69.71	69.71	-0.41%	178,406,365
Nov 21, 2025	69.98	71.22	68.48	70.00	70.00	1.13%	55,942,477
Nov 20, 2025	71.70	72.20	69.22	69.22	69.22	-3.15%	30,293,944
Nov 19, 2025	73.00	73.50	70.83	71.47	71.47	-1.83%	62,380,820
Nov 18, 2025	72.95	72.95	70.70	72.80	72.80	-0.22%	20,708,970
Nov 17, 2025	73.34	74.67	71.31	72.96	72.96	2.26%	34,723,110
Nov 14, 2025	72.80	73.00	71.21	71.35	71.35	-1.99%	16,120,340
Nov 13, 2025	73.57	74.00	72.80	72.80	72.80	-1.05%	16,205,900
Nov 12, 2025	74.20	74.99	73.11	73.57	73.57	-1.10%	36,787,160
Nov 11, 2025	72.24	74.39	71.60	74.39	74.39	3.32%	33,396,250
Nov 10, 2025	71.99	72.63	71.51	72.00	72.00	-	40,041,300
Nov 7, 2025	71.20	72.49	71.20	72.00	72.00	1.12%	34,419,230
Nov 6, 2025	71.70	71.84	70.50	71.20	71.20	-0.70%	92,039,430
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%	62,481,540
Nov 3, 2025	72.31	73.46	71.32	72.40	72.40	0.56%	90,903,010
Oct 30, 2025	71.40	72.00	70.78	72.00	72.00	0.84%	37,340,670
Oct 29, 2025	70.47	71.40	70.47	71.40	71.40	0.42%	34,285,620
Oct 28, 2025	71.76	72.00	70.92	71.10	71.10	-0.92%	47,788,370
Oct 27, 2025	72.50	72.50	70.70	71.76	71.76	0.50%	23,949,510
Oct 24, 2025	72.07	73.00	71.35	71.40	71.40	-0.92%	24,030,860
Oct 23, 2025	72.52	72.52	71.53	72.06	72.06	0.36%	43,888,460
Oct 22, 2025	72.52	72.70	71.71	71.80	71.80	-0.99%	39,417,020
Oct 21, 2025	73.29	73.29	72.39	72.52	72.52	-1.06%	46,622,710
Oct 20, 2025	72.55	73.50	72.55	73.30	73.30	1.03%	34,155,200
Oct 17, 2025	71.87	74.49	71.79	72.55	72.55	0.76%	408,404,000
Oct 16, 2025	72.30	72.95	72.00	72.00	72.00	-0.41%	75,954,320
Oct 15, 2025	72.50	72.97	71.50	72.30	72.30	0.70%	162,812,800
Oct 14, 2025	71.52	72.77	71.32	71.80	71.80	-0.97%	157,103,700
Oct 13, 2025	71.01	72.50	70.91	72.50	72.50	2.10%	41,817,220
Oct 10, 2025	72.00	72.00	70.72	71.01	71.01	-1.10%	50,638,330
Oct 9, 2025	72.90	72.90	71.50	71.80	71.80	-1.51%	38,462,400