Enel SpA (VIE:ENEL)
Austria · Delayed Price · Currency is EUR 9.36
-0.07 (-0.73%)
Last updated: Feb 3, 2026, 1:00 PM CET
Enel SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 9.32 | 9.37 | 9.32 | 9.34 | 9.34 | -0.95% | - |
| Feb 2, 2026 | 9.31 | 9.44 | 9.31 | 9.43 | 9.43 | 0.75% | - |
| Jan 30, 2026 | 9.30 | 9.36 | 9.26 | 9.36 | 9.36 | 0.58% | - |
| Jan 29, 2026 | 9.25 | 9.30 | 9.25 | 9.30 | 9.30 | 1.75% | - |
| Jan 28, 2026 | 9.22 | 9.22 | 9.14 | 9.14 | 9.14 | -0.54% | - |
| Jan 27, 2026 | 9.09 | 9.19 | 9.09 | 9.19 | 9.19 | 0.93% | - |
| Jan 26, 2026 | 9.07 | 9.11 | 9.04 | 9.11 | 9.11 | 1.48% | - |
| Jan 23, 2026 | 8.99 | 9.00 | 8.98 | 8.98 | 8.98 | -1.05% | - |
| Jan 22, 2026 | 8.97 | 9.07 | 8.97 | 9.07 | 9.07 | 2.53% | - |
| Jan 21, 2026 | 8.92 | 8.92 | 8.85 | 8.85 | 8.85 | -0.79% | - |
| Jan 20, 2026 | 9.01 | 9.01 | 8.89 | 8.92 | 8.92 | -2.32% | - |
| Jan 19, 2026 | 9.20 | 9.20 | 9.09 | 9.13 | 9.13 | -2.07% | - |
| Jan 16, 2026 | 9.31 | 9.32 | 9.31 | 9.32 | 9.09 | 0.24% | - |
| Jan 15, 2026 | 9.30 | 9.35 | 9.30 | 9.30 | 9.07 | 0.44% | 50 |
| Jan 14, 2026 | 9.27 | 9.36 | 9.22 | 9.26 | 9.03 | 1.01% | - |
| Jan 13, 2026 | 9.30 | 9.30 | 9.17 | 9.17 | 8.94 | -1.20% | - |
| Jan 12, 2026 | 9.25 | 9.29 | 9.21 | 9.28 | 9.05 | 0.14% | 550 |
| Jan 9, 2026 | 9.28 | 9.28 | 9.24 | 9.26 | 9.04 | -0.40% | - |
| Jan 8, 2026 | 9.37 | 9.37 | 9.23 | 9.30 | 9.07 | 0.23% | - |
| Jan 7, 2026 | 9.29 | 9.36 | 9.26 | 9.28 | 9.05 | 1.02% | 200 |
| Jan 6, 2026 | 9.14 | 9.22 | 9.10 | 9.19 | 8.96 | 1.58% | - |
| Jan 5, 2026 | 8.99 | 9.11 | 8.99 | 9.04 | 8.82 | 0.56% | - |
| Jan 2, 2026 | 8.87 | 9.02 | 8.87 | 8.99 | 8.77 | 1.97% | - |
| Dec 30, 2025 | 8.80 | 8.82 | 8.80 | 8.82 | 8.60 | 0.09% | - |
| Dec 29, 2025 | 8.77 | 8.81 | 8.77 | 8.81 | 8.59 | 0.74% | - |
| Dec 23, 2025 | 8.72 | 8.75 | 8.72 | 8.75 | 8.53 | 0.40% | - |
| Dec 22, 2025 | 8.68 | 8.71 | 8.64 | 8.71 | 8.50 | -0.30% | - |
| Dec 19, 2025 | 8.64 | 8.74 | 8.64 | 8.74 | 8.52 | 1.51% | - |
| Dec 18, 2025 | 8.64 | 8.64 | 8.61 | 8.61 | 8.39 | -0.24% | - |
| Dec 17, 2025 | 8.74 | 8.74 | 8.63 | 8.63 | 8.42 | -1.99% | - |
| Dec 16, 2025 | 8.87 | 8.92 | 8.80 | 8.80 | 8.59 | -0.68% | - |
| Dec 15, 2025 | 8.79 | 8.86 | 8.79 | 8.86 | 8.64 | 1.84% | - |
| Dec 12, 2025 | 8.75 | 8.75 | 8.70 | 8.70 | 8.49 | -0.19% | - |
| Dec 11, 2025 | 8.66 | 8.72 | 8.66 | 8.72 | 8.50 | 0.59% | - |
| Dec 10, 2025 | 8.70 | 8.70 | 8.67 | 8.67 | 8.46 | -0.60% | - |
| Dec 9, 2025 | 8.83 | 8.83 | 8.72 | 8.72 | 8.51 | -0.31% | - |
| Dec 8, 2025 | 8.83 | 8.83 | 8.75 | 8.75 | 8.53 | -0.10% | 350 |
| Dec 5, 2025 | 8.79 | 8.79 | 8.76 | 8.76 | 8.54 | -0.66% | - |
| Dec 4, 2025 | 8.84 | 8.84 | 8.82 | 8.82 | 8.60 | -0.32% | - |
| Dec 3, 2025 | 8.97 | 8.97 | 8.84 | 8.84 | 8.62 | -1.22% | - |
| Dec 2, 2025 | 8.93 | 8.98 | 8.93 | 8.95 | 8.73 | 0.79% | - |
| Dec 1, 2025 | 8.92 | 8.92 | 8.88 | 8.88 | 8.66 | -0.27% | - |
| Nov 28, 2025 | 8.90 | 8.91 | 8.88 | 8.91 | 8.69 | 0.09% | - |
| Nov 27, 2025 | 8.87 | 8.90 | 8.87 | 8.90 | 8.68 | 0.75% | - |
| Nov 26, 2025 | 8.85 | 8.85 | 8.79 | 8.83 | 8.61 | 0.49% | - |
| Nov 25, 2025 | 8.83 | 8.83 | 8.78 | 8.79 | 8.57 | -0.53% | - |
| Nov 24, 2025 | 8.77 | 8.84 | 8.77 | 8.84 | 8.62 | 0.23% | - |
| Nov 21, 2025 | 8.87 | 8.87 | 8.82 | 8.82 | 8.60 | 0.43% | - |
| Nov 20, 2025 | 8.71 | 8.80 | 8.71 | 8.78 | 8.56 | 0.37% | - |
| Nov 19, 2025 | 8.90 | 8.90 | 8.75 | 8.75 | 8.53 | -3.04% | - |