Enel SpA (VIE:ENEL)
Austria · Delayed Price · Currency is EUR 9.54
-0.16 (-1.67%)
At close: Mar 5, 2026
Enel SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | - | -0.27% | - |
| Mar 5, 2026 | 9.54 | 9.65 | 9.54 | 9.54 | 9.54 | -1.67% | - |
| Mar 4, 2026 | 9.56 | 9.70 | 9.56 | 9.70 | 9.70 | 1.43% | - |
| Mar 3, 2026 | 9.69 | 9.69 | 9.51 | 9.57 | 9.57 | -2.95% | - |
| Mar 2, 2026 | 10.08 | 10.08 | 9.86 | 9.86 | 9.86 | -3.78% | - |
| Feb 27, 2026 | 10.13 | 10.24 | 10.13 | 10.24 | 10.24 | 0.73% | - |
| Feb 26, 2026 | 10.05 | 10.17 | 10.05 | 10.17 | 10.17 | 2.50% | 60 |
| Feb 25, 2026 | 9.86 | 9.92 | 9.86 | 9.92 | 9.92 | 1.20% | - |
| Feb 24, 2026 | 9.68 | 9.86 | 9.68 | 9.80 | 9.80 | 1.09% | 1,700 |
| Feb 23, 2026 | 9.37 | 9.70 | 9.37 | 9.70 | 9.70 | 7.46% | 1,700 |
| Feb 20, 2026 | 8.92 | 9.07 | 8.92 | 9.03 | 9.03 | 1.75% | - |
| Feb 19, 2026 | 9.01 | 9.01 | 8.87 | 8.87 | 8.87 | -5.61% | - |
| Feb 18, 2026 | 9.32 | 9.40 | 9.32 | 9.40 | 9.40 | 1.20% | - |
| Feb 17, 2026 | 9.22 | 9.40 | 9.22 | 9.29 | 9.29 | 2.62% | - |
| Feb 16, 2026 | 9.12 | 9.13 | 9.05 | 9.05 | 9.05 | -2.19% | - |
| Feb 13, 2026 | 9.59 | 9.59 | 9.25 | 9.25 | 9.25 | -3.16% | - |
| Feb 12, 2026 | 9.74 | 9.74 | 9.31 | 9.55 | 9.55 | -1.28% | - |
| Feb 11, 2026 | 9.62 | 9.68 | 9.62 | 9.68 | 9.68 | 1.73% | - |
| Feb 10, 2026 | 9.47 | 9.51 | 9.47 | 9.51 | 9.51 | 1.34% | - |
| Feb 9, 2026 | 9.43 | 9.43 | 9.35 | 9.39 | 9.39 | -1.40% | - |
| Feb 6, 2026 | 9.48 | 9.52 | 9.48 | 9.52 | 9.52 | 1.37% | - |
| Feb 5, 2026 | 9.49 | 9.49 | 9.39 | 9.39 | 9.39 | -1.90% | - |
| Feb 4, 2026 | 9.44 | 9.57 | 9.44 | 9.57 | 9.57 | 2.52% | - |
| 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% | - |