Enel SpA (VIE:ENEL)
Austria · Delayed Price · Currency is EUR 9.98
-0.08 (-0.79%)
At close: Aug 7, 2026
VIE:ENEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 10.00 | 10.00 | 9.94 | 9.98 | 9.98 | -0.79% | - |
| Aug 6, 2026 | 10.00 | 10.06 | 10.00 | 10.06 | 10.06 | 0.40% | - |
| Aug 5, 2026 | 10.06 | 10.09 | 10.02 | 10.02 | 10.02 | -0.28% | - |
| Aug 4, 2026 | 9.99 | 10.05 | 9.99 | 10.05 | 10.05 | 1.54% | - |
| Aug 3, 2026 | 9.89 | 9.90 | 9.84 | 9.90 | 9.90 | 1.51% | 90 |
| Jul 31, 2026 | 9.89 | 9.89 | 9.75 | 9.75 | 9.75 | -1.34% | - |
| Jul 30, 2026 | 10.12 | 10.12 | 9.84 | 9.89 | 9.89 | 0.10% | - |
| Jul 29, 2026 | 10.17 | 10.17 | 9.86 | 9.88 | 9.88 | -0.18% | - |
| Jul 28, 2026 | 10.03 | 10.03 | 9.89 | 9.89 | 9.89 | -1.19% | - |
| Jul 27, 2026 | 9.96 | 10.04 | 9.96 | 10.01 | 10.01 | 1.09% | - |
| Jul 24, 2026 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | 1.01% | - |
| Jul 23, 2026 | 9.96 | 9.96 | 9.81 | 9.81 | 9.81 | -2.52% | - |
| Jul 22, 2026 | 9.82 | 10.06 | 9.82 | 10.06 | 10.06 | 1.77% | - |
| Jul 21, 2026 | 9.93 | 9.94 | 9.88 | 9.88 | 9.88 | 0.51% | - |
| Jul 20, 2026 | 9.87 | 9.91 | 9.83 | 9.83 | 9.83 | -1.08% | 50 |
| Jul 17, 2026 | 10.18 | 10.22 | 10.18 | 10.20 | 9.94 | 1.96% | 50 |
| Jul 16, 2026 | 10.10 | 10.10 | 9.96 | 10.00 | 9.75 | -1.52% | - |
| Jul 15, 2026 | 10.22 | 10.22 | 10.16 | 10.16 | 9.90 | -1.21% | - |
| Jul 14, 2026 | 10.21 | 10.28 | 10.19 | 10.28 | 10.02 | 0.86% | - |
| Jul 13, 2026 | 10.13 | 10.19 | 10.13 | 10.19 | 9.93 | 0.89% | 3,500 |
| Jul 10, 2026 | 10.12 | 10.14 | 10.10 | 10.10 | 9.85 | 0.44% | - |
| Jul 9, 2026 | 10.17 | 10.17 | 10.06 | 10.06 | 9.80 | -0.20% | 4,100 |
| Jul 8, 2026 | 10.09 | 10.10 | 10.07 | 10.08 | 9.82 | -0.59% | - |
| Jul 7, 2026 | 10.23 | 10.23 | 10.14 | 10.14 | 9.88 | 0.28% | - |
| Jul 6, 2026 | 10.29 | 10.29 | 10.11 | 10.11 | 9.85 | -1.63% | 270 |
| Jul 3, 2026 | 10.19 | 10.28 | 10.19 | 10.28 | 10.02 | 1.30% | 50 |
| Jul 2, 2026 | 9.99 | 10.15 | 9.99 | 10.15 | 9.89 | 1.69% | - |
| Jul 1, 2026 | 10.02 | 10.02 | 9.94 | 9.98 | 9.72 | -1.18% | - |
| Jun 30, 2026 | 10.15 | 10.15 | 10.09 | 10.10 | 9.84 | -0.18% | - |
| Jun 29, 2026 | 10.12 | 10.13 | 10.06 | 10.12 | 9.86 | 0.18% | - |
| Jun 26, 2026 | 10.09 | 10.10 | 10.06 | 10.10 | 9.84 | 0.34% | - |
| Jun 25, 2026 | 9.95 | 10.06 | 9.95 | 10.06 | 9.81 | 2.12% | - |
| Jun 24, 2026 | 9.84 | 9.90 | 9.83 | 9.86 | 9.60 | -0.33% | - |
| Jun 23, 2026 | 9.76 | 9.89 | 9.76 | 9.89 | 9.64 | 0.50% | - |
| Jun 22, 2026 | 9.92 | 9.92 | 9.82 | 9.84 | 9.59 | -0.85% | 200 |
| Jun 19, 2026 | 9.87 | 9.95 | 9.87 | 9.92 | 9.67 | 0.15% | 75 |
| Jun 18, 2026 | 9.85 | 9.91 | 9.77 | 9.91 | 9.66 | 0.53% | - |
| Jun 17, 2026 | 9.89 | 9.89 | 9.80 | 9.86 | 9.60 | -0.18% | - |
| Jun 16, 2026 | 9.86 | 9.96 | 9.86 | 9.87 | 9.62 | 0.78% | 2,000 |
| Jun 15, 2026 | 9.79 | 9.80 | 9.74 | 9.80 | 9.55 | 0.14% | - |
| Jun 12, 2026 | 9.71 | 9.83 | 9.71 | 9.78 | 9.53 | 0.90% | - |
| Jun 11, 2026 | 9.62 | 9.76 | 9.62 | 9.70 | 9.45 | 0.97% | - |
| Jun 10, 2026 | 9.70 | 9.70 | 9.60 | 9.60 | 9.36 | -0.99% | - |
| Jun 9, 2026 | 9.57 | 9.71 | 9.57 | 9.70 | 9.45 | 0.69% | - |
| Jun 8, 2026 | 9.64 | 9.64 | 9.63 | 9.63 | 9.39 | -0.49% | - |
| Jun 5, 2026 | 9.62 | 9.68 | 9.62 | 9.68 | 9.43 | 1.37% | - |
| Jun 4, 2026 | 9.46 | 9.63 | 9.46 | 9.55 | 9.31 | 0.35% | - |
| Jun 3, 2026 | 9.58 | 9.58 | 9.51 | 9.52 | 9.27 | -0.44% | - |
| Jun 2, 2026 | 9.54 | 9.63 | 9.54 | 9.56 | 9.32 | 0.27% | 100 |
| Jun 1, 2026 | 9.67 | 9.67 | 9.53 | 9.53 | 9.29 | -1.21% | - |