Enel SpA (VIE:ENEL)
Austria · Delayed Price · Currency is EUR 10.06
+0.21 (2.12%)
At close: Jun 25, 2026
VIE:ENEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 9.95 | 10.06 | 9.95 | 10.06 | 10.06 | 2.12% | - |
| Jun 24, 2026 | 9.84 | 9.90 | 9.83 | 9.86 | 9.86 | -0.33% | - |
| Jun 23, 2026 | 9.76 | 9.89 | 9.76 | 9.89 | 9.89 | 0.50% | - |
| Jun 22, 2026 | 9.92 | 9.92 | 9.82 | 9.84 | 9.84 | -0.85% | 200 |
| Jun 19, 2026 | 9.87 | 9.95 | 9.87 | 9.92 | 9.92 | 0.15% | 75 |
| Jun 18, 2026 | 9.85 | 9.91 | 9.77 | 9.91 | 9.91 | 0.53% | - |
| Jun 17, 2026 | 9.89 | 9.89 | 9.80 | 9.86 | 9.86 | -0.18% | - |
| Jun 16, 2026 | 9.86 | 9.96 | 9.86 | 9.87 | 9.87 | 0.78% | 2,000 |
| Jun 15, 2026 | 9.79 | 9.80 | 9.74 | 9.80 | 9.80 | 0.14% | - |
| Jun 12, 2026 | 9.71 | 9.83 | 9.71 | 9.78 | 9.78 | 0.90% | - |
| Jun 11, 2026 | 9.62 | 9.76 | 9.62 | 9.70 | 9.70 | 0.97% | - |
| Jun 10, 2026 | 9.70 | 9.70 | 9.60 | 9.60 | 9.60 | -0.99% | - |
| Jun 9, 2026 | 9.57 | 9.71 | 9.57 | 9.70 | 9.70 | 0.69% | - |
| Jun 8, 2026 | 9.64 | 9.64 | 9.63 | 9.63 | 9.63 | -0.49% | - |
| Jun 5, 2026 | 9.62 | 9.68 | 9.62 | 9.68 | 9.68 | 1.37% | - |
| Jun 4, 2026 | 9.46 | 9.63 | 9.46 | 9.55 | 9.55 | 0.35% | - |
| Jun 3, 2026 | 9.58 | 9.58 | 9.51 | 9.52 | 9.52 | -0.44% | - |
| Jun 2, 2026 | 9.54 | 9.63 | 9.54 | 9.56 | 9.56 | 0.27% | 100 |
| Jun 1, 2026 | 9.67 | 9.67 | 9.53 | 9.53 | 9.53 | -1.21% | - |
| May 29, 2026 | 9.68 | 9.68 | 9.64 | 9.65 | 9.65 | 0.43% | - |
| May 28, 2026 | 9.55 | 9.63 | 9.53 | 9.61 | 9.61 | -0.03% | - |
| May 27, 2026 | 9.72 | 9.72 | 9.59 | 9.61 | 9.61 | -2.15% | - |
| May 26, 2026 | 9.88 | 9.88 | 9.82 | 9.82 | 9.82 | 0.10% | - |
| May 25, 2026 | 9.80 | 9.81 | 9.79 | 9.81 | 9.81 | 1.23% | - |
| May 22, 2026 | 9.76 | 9.76 | 9.69 | 9.69 | 9.69 | -0.48% | - |
| May 21, 2026 | 9.62 | 9.74 | 9.62 | 9.74 | 9.74 | 0.55% | - |
| May 20, 2026 | 9.52 | 9.69 | 9.52 | 9.69 | 9.69 | 1.19% | 1,065 |
| May 19, 2026 | 9.67 | 9.67 | 9.57 | 9.57 | 9.57 | -0.28% | - |
| May 18, 2026 | 9.37 | 9.61 | 9.37 | 9.60 | 9.60 | 0.03% | - |
| May 15, 2026 | 9.66 | 9.66 | 9.59 | 9.60 | - | -1.98% | - |
| May 14, 2026 | 9.78 | 9.79 | 9.72 | 9.79 | - | 1.02% | - |
| May 13, 2026 | 9.77 | 9.80 | 9.69 | 9.69 | - | -0.44% | 200 |
| May 12, 2026 | 9.83 | 9.83 | 9.74 | 9.74 | - | -0.60% | - |
| May 11, 2026 | 9.56 | 9.80 | 9.56 | 9.80 | - | 1.39% | 35 |
| May 8, 2026 | 9.78 | 9.78 | 9.64 | 9.66 | - | -0.51% | - |
| May 7, 2026 | 9.82 | 9.82 | 9.69 | 9.71 | - | -1.41% | - |
| May 6, 2026 | 9.81 | 9.85 | 9.70 | 9.85 | - | 1.86% | 400 |
| May 5, 2026 | 9.63 | 9.74 | 9.63 | 9.67 | - | 0.29% | - |
| May 4, 2026 | 9.86 | 9.86 | 9.64 | 9.64 | - | -1.77% | - |
| Apr 30, 2026 | 9.65 | 9.83 | 9.65 | 9.82 | - | 0.81% | - |
| Apr 29, 2026 | 9.90 | 9.90 | 9.74 | 9.74 | - | -0.96% | - |
| Apr 28, 2026 | 9.84 | 9.89 | 9.83 | 9.83 | - | 0.13% | - |
| Apr 27, 2026 | 9.77 | 9.83 | 9.77 | 9.82 | - | 0.11% | - |
| Apr 24, 2026 | 9.85 | 9.85 | 9.77 | 9.81 | - | -0.47% | 500 |
| Apr 23, 2026 | 9.77 | 9.85 | 9.77 | 9.85 | - | 0.25% | - |
| Apr 22, 2026 | 9.72 | 9.83 | 9.72 | 9.83 | - | 0.42% | - |
| Apr 21, 2026 | 9.78 | 9.84 | 9.76 | 9.79 | - | 0.45% | 123 |
| Apr 20, 2026 | 9.76 | 9.76 | 9.71 | 9.74 | - | 0.48% | - |
| Apr 17, 2026 | 9.72 | 9.74 | 9.68 | 9.70 | - | -0.94% | - |
| Apr 16, 2026 | 9.77 | 9.79 | 9.71 | 9.79 | - | -0.66% | - |