Enel SpA (VIE:ENEL)
Austria · Delayed Price · Currency is EUR 8.84
-0.17 (-1.83%)
At close: Sep 18, 2026
VIE:ENEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 8.93 | 9.00 | 8.93 | 9.00 | 9.00 | 1.53% | - |
| Sep 16, 2026 | 8.78 | 8.87 | 8.78 | 8.87 | 8.87 | 1.22% | - |
| Sep 15, 2026 | 8.86 | 8.86 | 8.67 | 8.76 | 8.76 | - | 3,000 |
| Sep 14, 2026 | 9.00 | 9.00 | 8.76 | 8.76 | 8.76 | -2.11% | - |
| Sep 11, 2026 | 9.00 | 9.00 | 8.92 | 8.95 | 8.95 | -0.11% | - |
| Sep 10, 2026 | 8.94 | 8.99 | 8.94 | 8.96 | 8.96 | 0.46% | - |
| Sep 9, 2026 | 8.96 | 8.96 | 8.91 | 8.92 | 8.92 | -0.06% | - |
| Sep 8, 2026 | 8.99 | 8.99 | 8.92 | 8.92 | 8.92 | -0.65% | - |
| Sep 7, 2026 | 9.07 | 9.07 | 8.98 | 8.98 | 8.98 | -0.61% | - |
| Sep 4, 2026 | 8.96 | 9.06 | 8.96 | 9.04 | 9.04 | 0.70% | - |
| Sep 3, 2026 | 9.02 | 9.02 | 8.93 | 8.97 | 8.97 | -0.81% | - |
| Sep 2, 2026 | 9.24 | 9.24 | 9.05 | 9.05 | 9.05 | -2.62% | - |
| Sep 1, 2026 | 9.45 | 9.45 | 9.29 | 9.29 | 9.29 | -1.91% | - |
| Aug 31, 2026 | 9.46 | 9.47 | 9.46 | 9.47 | 9.47 | -0.21% | - |
| Aug 28, 2026 | 9.44 | 9.50 | 9.44 | 9.49 | 9.49 | 1.39% | - |
| 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% | - |