Enel SpA (VIE:ENEL)
Austria · Delayed Price · Currency is EUR 9.56
+0.03 (0.27%)
Last updated: Jun 2, 2026, 5:32 PM CET
VIE:ENEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 15, 2026 | 9.90 | 9.90 | 9.85 | 9.85 | - | 0.18% | - |
| Apr 14, 2026 | 9.81 | 9.84 | 9.81 | 9.84 | - | 0.23% | - |
| Apr 13, 2026 | 9.82 | 9.88 | 9.81 | 9.81 | - | -0.24% | 320 |
| Apr 10, 2026 | 9.83 | 9.85 | 9.83 | 9.84 | - | 0.03% | - |
| Apr 9, 2026 | 10.00 | 10.00 | 9.83 | 9.83 | - | 0.24% | - |
| Apr 8, 2026 | 9.94 | 9.94 | 9.81 | 9.81 | - | 0.34% | - |
| Apr 7, 2026 | 9.77 | 9.82 | 9.77 | 9.78 | - | 2.26% | - |
| Apr 2, 2026 | 9.59 | 9.61 | 9.55 | 9.56 | - | -0.86% | - |
| Apr 1, 2026 | 9.68 | 9.68 | 9.64 | 9.64 | - | 2.10% | - |
| Mar 31, 2026 | 9.44 | 9.48 | 9.42 | 9.45 | - | 1.15% | - |
| Mar 30, 2026 | 9.19 | 9.34 | 9.19 | 9.34 | - | 1.95% | - |
| Mar 27, 2026 | 9.22 | 9.22 | 9.07 | 9.16 | - | -0.34% | - |
| Mar 26, 2026 | 9.24 | 9.24 | 9.17 | 9.19 | - | -1.09% | - |
| Mar 25, 2026 | 9.29 | 9.34 | 9.28 | 9.29 | - | 1.22% | 150 |
| Mar 24, 2026 | 9.20 | 9.23 | 9.18 | 9.18 | - | -0.79% | - |
| Mar 23, 2026 | 9.10 | 9.27 | 8.99 | 9.25 | - | 0.33% | - |
| Mar 20, 2026 | 9.51 | 9.51 | 9.22 | 9.22 | - | -2.94% | - |