Enel Chile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	74.15	75.07	73.51	74.55	-	0.61%	28,172,330
Jun 2, 2026	76.00	76.03	74.10	74.10	74.10	-1.33%	35,949,640
Jun 1, 2026	78.00	78.00	75.10	75.10	75.10	-2.85%	62,325,010
May 29, 2026	78.00	78.00	76.01	77.30	77.30	0.39%	450,553,600
May 28, 2026	75.93	77.01	74.72	77.00	77.00	2.67%	84,395,712
May 27, 2026	75.56	76.60	75.00	75.00	75.00	-0.74%	46,349,337
May 26, 2026	76.20	76.20	74.20	75.56	75.56	0.08%	70,499,170
May 25, 2026	75.07	75.88	75.01	75.50	75.50	0.57%	27,947,850
May 22, 2026	76.80	77.44	74.40	75.07	75.07	-2.19%	61,014,200
May 20, 2026	75.21	77.90	75.15	76.75	76.75	2.13%	80,574,680
May 19, 2026	75.47	76.04	75.00	75.15	75.15	-2.15%	39,626,230
May 18, 2026	76.01	76.80	74.96	76.80	76.80	-0.01%	40,695,188
May 15, 2026	76.76	78.00	75.21	76.81	76.81	-0.49%	32,641,010
May 14, 2026	78.00	80.00	77.36	80.00	77.19	2.37%	78,668,490
May 13, 2026	79.98	80.41	78.15	78.15	75.40	-2.01%	64,437,470
May 12, 2026	81.10	81.10	79.20	79.75	76.95	-1.54%	34,456,330
May 11, 2026	81.86	81.86	80.52	81.00	78.15	-1.05%	64,552,700
May 8, 2026	81.32	82.04	80.59	81.86	78.98	-1.36%	56,597,920
May 7, 2026	82.49	83.99	81.11	82.99	80.07	-1.20%	85,264,450
May 6, 2026	82.10	84.00	80.87	84.00	81.05	2.69%	54,967,210
May 5, 2026	80.68	82.00	80.02	81.80	78.93	1.39%	50,455,510
May 4, 2026	80.80	81.74	80.01	80.68	77.85	-0.15%	49,809,860
Apr 30, 2026	78.20	81.90	78.20	80.80	77.96	3.35%	111,242,700
Apr 29, 2026	81.00	81.01	78.18	78.18	75.43	-1.73%	47,560,210
Apr 28, 2026	79.20	80.59	78.21	79.56	76.76	-1.41%	38,577,770
Apr 27, 2026	80.44	81.79	79.61	80.70	77.86	-0.37%	21,229,760
Apr 24, 2026	80.10	82.00	80.10	81.00	78.15	1.19%	66,536,700
Apr 23, 2026	77.99	80.92	76.82	80.05	77.24	2.72%	323,125,200
Apr 22, 2026	77.00	78.94	76.81	77.93	75.19	0.43%	49,149,430
Apr 21, 2026	79.90	80.88	77.60	77.60	74.87	-2.89%	78,931,740
Apr 20, 2026	80.00	81.00	78.84	79.91	77.10	-0.11%	33,222,680
Apr 17, 2026	80.75	80.85	79.37	80.00	77.19	0.25%	75,574,100
Apr 16, 2026	79.78	80.15	78.68	79.80	77.00	-0.06%	75,397,160
Apr 15, 2026	78.71	79.85	78.32	79.85	77.04	0.52%	52,223,250
Apr 14, 2026	78.66	80.11	78.50	79.44	76.65	0.09%	88,568,360
Apr 13, 2026	79.40	79.40	78.01	79.37	76.58	0.66%	117,804,800
Apr 10, 2026	77.40	79.20	76.01	78.85	76.08	2.40%	219,543,600
Apr 9, 2026	76.80	78.29	76.02	77.00	74.29	0.01%	124,147,300
Apr 8, 2026	74.66	76.99	74.50	76.99	74.28	4.89%	76,849,220
Apr 7, 2026	73.23	74.80	73.00	73.40	70.82	-0.31%	55,851,510
Apr 6, 2026	74.77	74.77	73.05	73.63	71.04	-1.71%	18,857,890
Apr 2, 2026	74.14	74.99	72.71	74.91	72.28	0.03%	63,285,370
Apr 1, 2026	71.54	74.89	71.54	74.89	72.26	4.76%	55,800,650
Mar 31, 2026	71.00	71.49	70.38	71.49	68.98	1.40%	94,008,020
Mar 30, 2026	72.43	72.43	70.20	70.50	68.02	-1.93%	63,634,620
Mar 27, 2026	71.23	71.89	70.15	71.89	69.36	1.25%	37,240,020
Mar 26, 2026	70.70	71.79	70.70	71.00	68.51	0.42%	43,116,740
Mar 25, 2026	72.40	74.00	70.70	70.70	68.22	-2.01%	58,124,350
Mar 24, 2026	72.51	74.00	71.62	72.15	69.61	-1.38%	141,940,000
Mar 23, 2026	73.95	74.25	71.92	73.16	70.59	-1.14%	59,432,020