Enel Chile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	78.00	80.00	77.36	80.00	80.00	2.37%	78,668,491
May 13, 2026	79.98	80.41	78.15	78.15	78.15	-2.01%	64,437,475
May 12, 2026	81.10	81.10	79.20	79.75	79.75	-1.54%	34,456,333
May 11, 2026	81.04	81.86	80.52	81.00	81.00	-1.05%	64,552,702
May 8, 2026	81.32	82.04	80.59	81.86	81.86	-1.36%	56,597,927
May 7, 2026	83.00	83.99	81.11	82.99	82.99	-1.20%	85,264,453
May 6, 2026	82.10	84.00	80.87	84.00	84.00	2.69%	54,967,216
May 5, 2026	80.68	82.00	80.02	81.80	81.80	1.39%	50,455,519
May 4, 2026	80.80	81.74	80.01	80.68	80.68	-0.15%	49,809,868
Apr 30, 2026	78.20	81.90	78.20	80.80	80.80	3.35%	111,242,778
Apr 29, 2026	81.00	81.01	78.18	78.18	78.18	-1.73%	47,560,219
Apr 28, 2026	79.20	80.59	78.21	79.56	79.56	-1.41%	38,577,777
Apr 27, 2026	80.22	81.79	79.61	80.70	80.70	-0.37%	21,229,766
Apr 24, 2026	80.10	82.00	80.10	81.00	81.00	1.19%	66,536,700
Apr 23, 2026	78.00	80.92	76.82	80.05	80.05	2.72%	323,125,260
Apr 22, 2026	77.00	78.94	76.81	77.93	77.93	0.43%	49,149,438
Apr 21, 2026	79.90	80.88	77.60	77.60	77.60	-2.89%	78,931,747
Apr 20, 2026	80.00	81.00	78.84	79.91	79.91	-0.11%	33,222,685
Apr 17, 2026	79.63	80.85	79.37	80.00	80.00	0.25%	75,574,106
Apr 16, 2026	79.81	80.15	78.68	79.80	79.80	-0.06%	75,397,167
Apr 15, 2026	78.37	79.85	78.32	79.85	79.85	0.52%	52,223,257
Apr 14, 2026	78.66	80.11	78.50	79.44	79.44	0.09%	88,568,363
Apr 13, 2026	79.40	79.40	78.01	79.37	79.37	0.66%	117,804,869
Apr 10, 2026	77.00	79.20	76.01	78.85	78.85	2.40%	219,543,666
Apr 9, 2026	76.80	78.29	76.02	77.00	77.00	0.01%	124,147,336
Apr 8, 2026	74.66	76.99	74.50	76.99	76.99	4.89%	77,044,112
Apr 7, 2026	73.13	74.80	73.00	73.40	73.40	-0.31%	55,851,514
Apr 6, 2026	74.77	74.77	73.05	73.63	73.63	-1.71%	18,857,891
Apr 2, 2026	74.14	74.99	72.71	74.91	74.91	0.03%	63,285,373
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%	94,008,029
Mar 30, 2026	72.43	72.43	70.20	70.50	70.50	-1.93%	63,634,625
Mar 27, 2026	71.00	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%	44,853,601
Mar 25, 2026	72.40	74.00	70.70	70.70	70.70	-2.01%	58,124,359
Mar 24, 2026	72.52	74.00	71.62	72.15	72.15	-1.38%	151,525,414
Mar 23, 2026	74.01	74.25	71.92	73.16	73.16	-1.14%	59,432,025
Mar 20, 2026	74.60	75.00	72.05	74.00	74.00	-0.54%	347,959,842
Mar 19, 2026	74.39	74.64	73.63	74.40	74.40	-0.64%	49,885,651
Mar 18, 2026	74.50	74.88	72.60	74.88	74.88	1.88%	65,730,093
Mar 17, 2026	73.36	74.35	73.06	73.50	73.50	-1.14%	44,968,001
Mar 16, 2026	73.55	74.70	73.10	74.35	74.35	1.85%	24,444,736
Mar 13, 2026	72.51	74.90	72.21	73.00	73.00	0.54%	44,153,762
Mar 12, 2026	72.39	73.51	71.78	72.61	72.61	-0.40%	68,172,074
Mar 11, 2026	72.97	73.28	72.39	72.90	72.90	-0.55%	45,462,023
Mar 10, 2026	72.39	73.30	70.63	73.30	73.30	2.25%	83,566,746
Mar 9, 2026	67.96	71.69	67.67	71.69	71.69	3.90%	57,091,629
Mar 6, 2026	69.00	70.62	68.05	69.00	69.00	0.01%	46,418,746
Mar 5, 2026	71.03	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