Enel Chile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	80.48	81.49	79.85	81.29	81.29	3.36%	54,814,574
Jun 25, 2026	78.77	80.96	78.58	78.65	78.65	0.83%	35,973,058
Jun 24, 2026	81.73	82.53	78.00	78.00	78.00	-4.13%	31,435,663
Jun 23, 2026	81.28	82.94	81.27	81.36	81.36	-0.78%	27,885,460
Jun 22, 2026	82.90	83.82	81.34	82.00	82.00	-0.24%	77,476,110
Jun 19, 2026	81.72	82.60	80.21	82.20	82.20	0.59%	139,640,700
Jun 18, 2026	82.23	82.99	80.55	81.72	81.72	0.37%	47,699,390
Jun 17, 2026	81.76	82.74	80.82	81.42	81.42	-1.31%	54,835,590
Jun 16, 2026	81.83	82.50	81.00	82.50	82.50	1.44%	95,111,398
Jun 15, 2026	80.33	81.83	76.30	81.33	81.33	1.26%	66,889,200
Jun 12, 2026	79.59	80.32	78.63	80.32	80.32	1.99%	48,508,707
Jun 11, 2026	77.10	79.23	77.10	78.75	78.75	1.61%	51,705,170
Jun 10, 2026	75.71	78.04	75.71	77.50	77.50	1.97%	69,902,469
Jun 9, 2026	75.00	76.75	73.01	76.00	76.00	2.43%	69,064,480
Jun 8, 2026	75.99	75.99	74.10	74.20	74.20	-2.36%	21,667,840
Jun 5, 2026	74.15	75.99	73.61	75.99	75.99	2.69%	44,582,910
Jun 4, 2026	75.13	75.99	73.64	74.00	74.00	-0.40%	42,901,090
Jun 3, 2026	74.15	75.07	73.51	74.30	74.30	0.27%	43,232,350
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