Enel SpA (VIE:ENEL)
Austria · Delayed Price · Currency is EUR 10.00
-0.15 (-1.52%)
Last updated: Jul 16, 2026, 5:32 PM CET
VIE:ENEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 10.10 | 10.10 | 9.96 | 10.00 | 10.00 | -1.52% | - |
| Jul 15, 2026 | 10.22 | 10.22 | 10.16 | 10.16 | 10.16 | -1.21% | - |
| Jul 14, 2026 | 10.21 | 10.28 | 10.19 | 10.28 | 10.28 | 0.86% | - |
| Jul 13, 2026 | 10.13 | 10.19 | 10.13 | 10.19 | 10.19 | 0.89% | 3,500 |
| Jul 10, 2026 | 10.12 | 10.14 | 10.10 | 10.10 | 10.10 | 0.44% | - |
| Jul 9, 2026 | 10.17 | 10.17 | 10.06 | 10.06 | 10.06 | -0.20% | 4,100 |
| Jul 8, 2026 | 10.09 | 10.10 | 10.07 | 10.08 | 10.08 | -0.59% | - |
| Jul 7, 2026 | 10.23 | 10.23 | 10.14 | 10.14 | 10.14 | 0.28% | - |
| Jul 6, 2026 | 10.29 | 10.29 | 10.11 | 10.11 | 10.11 | -1.63% | 270 |
| Jul 3, 2026 | 10.19 | 10.28 | 10.19 | 10.28 | 10.28 | 1.30% | 50 |
| Jul 2, 2026 | 9.99 | 10.15 | 9.99 | 10.15 | 10.15 | 1.69% | - |
| Jul 1, 2026 | 10.02 | 10.02 | 9.94 | 9.98 | 9.98 | -1.18% | - |
| Jun 30, 2026 | 10.15 | 10.15 | 10.09 | 10.10 | 10.10 | -0.18% | - |
| Jun 29, 2026 | 10.12 | 10.13 | 10.06 | 10.12 | 10.12 | 0.18% | - |
| Jun 26, 2026 | 10.09 | 10.10 | 10.06 | 10.10 | 10.10 | 0.34% | - |
| 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% | - |