Enel Chile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	77.00	78.94	76.81	77.93	77.93	0.43%	49,149,430
Apr 21, 2026	79.90	80.88	77.60	77.60	77.60	-2.89%	78,931,740
Apr 20, 2026	80.00	81.00	78.84	79.91	79.91	-0.11%	33,222,680
Apr 17, 2026	80.75	80.85	79.37	80.00	80.00	0.25%	75,574,100
Apr 16, 2026	79.78	80.15	78.68	79.80	79.80	-0.06%	75,397,160
Apr 15, 2026	78.71	79.85	78.32	79.85	79.85	0.52%	52,223,250
Apr 14, 2026	78.66	80.11	78.50	79.44	79.44	0.09%	88,568,360
Apr 13, 2026	79.40	79.40	78.01	79.37	79.37	0.66%	117,804,800
Apr 10, 2026	77.40	79.20	76.01	78.85	78.85	2.40%	219,543,600
Apr 9, 2026	76.80	78.29	76.02	77.00	77.00	0.01%	124,147,300
Apr 8, 2026	74.66	76.99	74.50	76.99	76.99	4.89%	76,849,220
Apr 7, 2026	73.23	74.80	73.00	73.40	73.40	-0.31%	55,851,510
Apr 6, 2026	74.77	74.77	73.05	73.63	73.63	-1.71%	18,857,890
Apr 2, 2026	74.14	74.99	72.71	74.91	74.91	0.03%	63,285,370
Apr 1, 2026	71.54	74.89	71.54	74.89	74.89	4.76%	55,800,650
Mar 31, 2026	71.00	71.49	70.38	71.49	71.49	1.40%	94,008,020
Mar 30, 2026	72.43	72.43	70.20	70.50	70.50	-1.93%	63,634,620
Mar 27, 2026	71.23	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%	43,116,740
Mar 25, 2026	72.40	74.00	70.70	70.70	70.70	-2.01%	58,124,350
Mar 24, 2026	72.51	74.00	71.62	72.15	72.15	-1.38%	141,940,000
Mar 23, 2026	73.95	74.25	71.92	73.16	73.16	-1.14%	59,432,020
Mar 20, 2026	74.52	75.00	72.05	74.00	74.00	-0.54%	347,959,800
Mar 19, 2026	74.39	74.64	73.63	74.40	74.40	-0.64%	49,885,650
Mar 18, 2026	74.50	74.88	72.60	74.88	74.88	1.88%	65,730,090
Mar 17, 2026	74.35	74.35	73.06	73.50	73.50	-1.14%	44,968,000
Mar 16, 2026	73.51	74.70	73.10	74.35	74.35	1.85%	24,444,730
Mar 13, 2026	72.51	74.90	72.21	73.00	73.00	0.54%	44,153,760
Mar 12, 2026	72.38	73.51	71.78	72.61	72.61	-0.40%	68,172,070
Mar 11, 2026	72.97	73.28	72.39	72.90	72.90	-0.55%	45,462,020
Mar 10, 2026	71.69	73.30	70.63	73.30	73.30	2.25%	81,780,610
Mar 9, 2026	67.96	71.69	67.67	71.69	71.69	3.90%	57,091,620
Mar 6, 2026	69.00	70.62	68.05	69.00	69.00	0.01%	38,791,870
Mar 5, 2026	71.04	71.07	68.52	68.99	68.99	-2.21%	58,507,800
Mar 4, 2026	70.00	71.40	70.00	70.55	70.55	1.80%	40,821,510
Mar 3, 2026	71.27	71.57	68.02	69.30	69.30	-2.76%	121,730,200
Mar 2, 2026	73.10	73.81	70.69	71.27	71.27	-2.44%	97,807,990
Feb 27, 2026	74.85	74.85	72.87	73.05	73.05	-2.47%	334,925,000
Feb 26, 2026	74.06	74.90	73.34	74.90	74.90	1.89%	44,524,080
Feb 25, 2026	74.80	74.80	73.26	73.51	73.51	-1.72%	72,506,190
Feb 24, 2026	74.50	74.80	72.91	74.80	74.80	1.84%	53,270,280
Feb 23, 2026	71.52	73.45	71.25	73.45	73.45	2.71%	142,057,000
Feb 20, 2026	70.25	73.29	70.00	71.51	71.51	2.16%	67,982,840
Feb 19, 2026	72.00	73.20	70.00	70.00	70.00	-1.82%	83,249,070
Feb 18, 2026	71.23	72.06	71.03	71.30	71.30	0.13%	24,897,000
Feb 17, 2026	72.10	72.13	70.76	71.21	71.21	-1.23%	27,556,830
Feb 16, 2026	72.89	72.89	71.60	72.10	72.10	-1.08%	17,156,800
Feb 13, 2026	72.30	72.99	71.50	72.89	72.89	1.24%	43,513,700
Feb 12, 2026	73.67	74.67	71.52	72.00	72.00	-2.96%	38,435,420
Feb 11, 2026	73.74	75.00	73.25	74.20	74.20	1.64%	36,373,350