Enel Chile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	85.43	86.79	85.29	85.99	85.99	0.67%	38,935,778
Oct 8, 2026	84.88	86.90	84.01	85.42	85.42	0.49%	61,185,537
Oct 7, 2026	86.35	86.35	84.48	85.00	85.00	-1.72%	34,385,900
Oct 6, 2026	83.31	86.49	83.31	86.49	86.49	3.83%	60,083,457
Oct 5, 2026	81.20	83.95	81.20	83.30	83.30	2.70%	30,360,962
Oct 2, 2026	81.61	82.25	80.41	81.11	81.11	0.37%	13,010,179
Oct 1, 2026	82.11	82.32	80.81	80.81	80.81	-1.21%	18,534,354
Sep 30, 2026	82.21	83.09	81.80	81.80	81.80	0.55%	85,252,317
Sep 29, 2026	82.12	83.51	81.35	81.35	81.35	-0.93%	60,334,776
Sep 28, 2026	83.00	83.00	81.90	82.11	82.11	-	37,725,813
Sep 25, 2026	82.03	82.95	81.89	82.11	82.11	0.12%	26,586,175
Sep 24, 2026	84.00	84.49	82.01	82.01	82.01	-1.77%	33,708,845
Sep 23, 2026	83.51	84.48	83.38	83.49	83.49	-0.02%	69,811,130
Sep 22, 2026	82.49	83.99	81.60	83.51	83.51	2.40%	86,694,106
Sep 21, 2026	81.53	82.74	81.24	81.55	81.55	0.02%	74,236,030
Sep 17, 2026	81.40	83.00	81.40	81.53	81.53	0.33%	109,876,301
Sep 16, 2026	81.41	82.20	81.26	81.26	81.26	-0.02%	28,324,104
Sep 15, 2026	82.62	82.62	80.60	81.28	81.28	-0.88%	124,547,650
Sep 14, 2026	81.36	82.57	80.52	82.00	82.00	0.80%	36,778,625
Sep 11, 2026	82.91	83.03	81.10	81.35	81.35	-0.79%	32,030,269
Sep 10, 2026	83.80	83.80	82.00	82.00	82.00	-0.61%	50,565,399
Sep 9, 2026	82.00	83.47	81.64	82.50	82.50	0.61%	48,220,727
Sep 8, 2026	82.54	83.85	82.00	82.00	82.00	-0.49%	31,712,499
Sep 7, 2026	82.04	82.47	81.97	82.40	82.40	-0.12%	3,076,405
Sep 4, 2026	81.69	82.50	81.00	82.50	82.50	0.98%	16,403,071
Sep 3, 2026	80.51	81.70	80.51	81.70	81.70	1.43%	20,753,895
Sep 2, 2026	81.50	81.63	80.41	80.55	80.55	-1.17%	63,462,779
Sep 1, 2026	80.00	81.50	80.00	81.50	81.50	1.88%	137,698,600
Aug 31, 2026	80.00	81.40	79.75	80.00	80.00	-1.11%	267,608,643
Aug 28, 2026	81.10	82.00	80.51	80.90	80.90	-0.25%	33,728,893
Aug 27, 2026	81.60	82.43	80.50	81.10	81.10	-0.84%	41,498,061
Aug 26, 2026	82.00	82.00	80.10	81.79	81.79	-0.26%	52,894,370
Aug 25, 2026	82.44	82.50	81.01	82.00	82.00	-0.53%	49,719,727
Aug 24, 2026	80.30	82.44	80.03	82.44	82.44	2.41%	23,254,723
Aug 21, 2026	80.40	80.99	79.92	80.50	80.50	0.01%	42,930,289
Aug 20, 2026	82.98	82.98	79.88	80.49	80.49	-1.36%	47,849,177
Aug 19, 2026	82.50	84.58	81.01	81.60	81.60	-1.09%	25,773,771
Aug 18, 2026	82.15	86.30	82.00	82.50	82.50	-0.60%	66,154,210
Aug 17, 2026	82.40	83.00	81.60	83.00	83.00	0.85%	32,821,936
Aug 14, 2026	80.50	82.61	80.04	82.30	82.30	1.79%	40,322,433
Aug 13, 2026	80.00	80.85	78.85	80.85	80.85	1.32%	43,756,241
Aug 12, 2026	79.80	79.80	79.80	79.80	79.80	-1.59%	50,000
Aug 11, 2026	81.60	84.50	80.05	81.09	81.09	-0.93%	42,470,007
Aug 10, 2026	83.00	83.00	80.70	81.85	81.85	-1.15%	43,401,311
Aug 7, 2026	82.64	82.81	81.90	82.80	82.80	0.96%	60,982,581
Aug 6, 2026	82.93	84.06	81.97	82.01	82.01	0.09%	79,097,760
Aug 5, 2026	81.60	82.99	81.59	81.94	81.94	0.91%	95,901,057
Aug 4, 2026	82.89	85.97	81.20	81.20	81.20	-2.05%	51,643,169
Aug 3, 2026	81.84	81.84	81.84	82.90	82.90	1.11%	3,910,000
Jul 31, 2026	82.93	82.93	81.20	81.99	81.99	-1.10%	92,754,823