Enel Chile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	81.66	83.36	81.51	82.90	82.90	1.72%	36,387,156
Jul 29, 2026	80.99	81.59	79.34	81.50	81.50	-0.12%	42,816,300
Jul 28, 2026	80.88	81.96	80.25	81.60	81.60	0.23%	39,862,103
Jul 27, 2026	82.00	82.00	80.74	81.41	81.41	0.49%	30,086,174
Jul 24, 2026	81.01	81.64	80.10	81.01	81.01	0.36%	38,457,246
Jul 23, 2026	81.50	82.50	80.72	80.72	80.72	-0.65%	42,145,219
Jul 22, 2026	81.99	82.34	81.24	81.25	81.25	0.74%	25,418,362
Jul 21, 2026	80.59	92.01	79.74	80.65	80.65	0.81%	90,392,232
Jul 20, 2026	81.01	81.01	79.50	80.00	80.00	-1.25%	48,315,984
Jul 17, 2026	83.00	83.75	81.01	81.01	81.01	-1.21%	74,209,420
Jul 15, 2026	81.89	82.50	80.87	82.00	82.00	-	36,457,406
Jul 14, 2026	81.00	82.00	79.36	82.00	82.00	1.23%	62,154,997
Jul 13, 2026	84.00	84.00	80.66	81.00	81.00	-0.86%	61,733,313
Jul 10, 2026	81.99	82.18	80.71	81.70	81.70	-0.37%	20,994,526
Jul 9, 2026	83.49	83.49	81.19	82.00	82.00	0.06%	21,288,991