Enel SpA (VIE:ENEL)
Austria · Delayed Price · Currency is EUR 9.47
+0.11 (1.22%)
Last updated: Aug 28, 2026, 1:00 PM CET
VIE:ENEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 9.44 | 9.50 | 9.44 | 9.47 | - | 1.22% | - |
| Aug 27, 2026 | 9.51 | 9.51 | 9.36 | 9.36 | 9.36 | -2.37% | - |
| Aug 26, 2026 | 9.56 | 9.60 | 9.56 | 9.59 | 9.59 | 0.57% | - |
| Aug 25, 2026 | 9.55 | 9.55 | 9.53 | 9.53 | 9.53 | 0.65% | - |
| Aug 24, 2026 | 9.51 | 9.51 | 9.47 | 9.47 | 9.47 | -0.58% | - |
| Aug 21, 2026 | 9.52 | 9.56 | 9.52 | 9.53 | 9.53 | 0.34% | - |
| Aug 20, 2026 | 9.53 | 9.53 | 9.48 | 9.49 | 9.49 | -0.22% | - |
| Aug 19, 2026 | 9.52 | 9.54 | 9.51 | 9.51 | 9.51 | 0.02% | - |
| Aug 18, 2026 | 9.47 | 9.51 | 9.41 | 9.51 | 9.51 | -0.09% | - |
| Aug 17, 2026 | 9.54 | 9.54 | 9.50 | 9.52 | 9.52 | -0.04% | - |
| Aug 14, 2026 | 9.63 | 9.63 | 9.53 | 9.53 | 9.53 | -2.03% | - |
| Aug 13, 2026 | 9.74 | 9.74 | 9.68 | 9.72 | 9.72 | -0.45% | - |
| Aug 12, 2026 | 9.88 | 9.88 | 9.76 | 9.77 | 9.77 | -1.19% | - |
| Aug 11, 2026 | 9.96 | 9.96 | 9.87 | 9.88 | 9.88 | -0.69% | - |
| Aug 10, 2026 | 9.98 | 10.00 | 9.95 | 9.95 | 9.95 | -0.31% | - |
| 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 |