Enel Chile S.A. (ENIC)
NYSE: ENIC · Real-Time Price · USD
3.865
+0.065 (1.71%)
Oct 30, 2025, 12:58 PM EDT - Market open

Enel Chile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20253.753.863.693.86-1.45%164,184
Oct 29, 20253.623.843.623.803.80-0.52%613,074
Oct 28, 20253.813.863.803.823.82-359,519
Oct 27, 20253.893.903.813.823.82-1.29%258,094
Oct 24, 20253.893.913.863.873.87-288,619
Oct 23, 20253.843.893.843.873.870.78%924,432
Oct 22, 20253.863.883.813.843.84-0.52%603,606
Oct 21, 20253.903.923.843.863.86-1.03%316,515
Oct 20, 20253.853.923.843.903.902.36%267,774
Oct 17, 20253.793.863.763.813.81-432,576
Oct 16, 20253.793.873.783.813.811.33%406,865
Oct 15, 20253.763.843.743.763.760.80%491,991
Oct 14, 20253.763.803.703.733.73-1.84%816,977
Oct 13, 20253.783.813.733.803.801.33%451,163
Oct 10, 20253.813.813.723.753.75-1.83%353,793
Oct 9, 20253.883.903.783.823.82-1.29%318,064
Oct 8, 20253.803.883.803.873.871.84%351,433
Oct 7, 20253.803.863.773.803.800.26%387,831
Oct 6, 20253.963.963.763.793.79-0.52%273,896
Oct 3, 20253.823.893.803.813.81-0.26%192,266
Oct 2, 20253.903.913.823.823.82-1.55%382,827
Oct 1, 20253.903.933.873.883.88-0.26%272,269
Sep 30, 20253.883.913.833.893.890.78%230,876
Sep 29, 20253.883.893.833.863.860.52%517,772
Sep 26, 20253.843.853.793.843.84-232,441
Sep 25, 20253.863.903.843.843.84-0.78%276,172
Sep 24, 20253.873.933.863.873.87-427,433
Sep 23, 20253.843.933.823.873.870.78%490,937
Sep 22, 20253.803.863.793.843.841.05%374,807
Sep 19, 20253.793.823.773.803.800.80%365,980
Sep 18, 20253.833.843.773.773.77-2.08%192,328
Sep 17, 20253.813.873.803.853.851.05%1,026,409
Sep 16, 20253.833.863.803.813.81-1.04%359,528
Sep 15, 20253.793.893.743.853.852.39%1,307,149
Sep 12, 20253.743.763.703.763.760.53%719,819
Sep 11, 20253.643.753.633.743.743.03%495,498
Sep 10, 20253.663.663.593.633.63-0.27%310,368
Sep 9, 20253.603.653.603.643.641.68%834,239
Sep 8, 20253.703.703.563.583.58-3.24%1,013,511
Sep 5, 20253.663.713.633.703.702.49%591,935
Sep 4, 20253.603.623.543.613.61-283,616
Sep 3, 20253.503.633.503.613.613.14%653,732
Sep 2, 20253.453.513.443.503.500.29%415,817
Aug 29, 20253.513.533.463.493.49-0.57%592,803
Aug 28, 20253.493.533.473.513.511.15%549,645
Aug 27, 20253.493.493.413.473.47-1.14%738,580
Aug 26, 20253.453.513.403.513.511.45%786,511
Aug 25, 20253.483.513.453.463.46-0.57%256,423
Aug 22, 20253.383.493.353.483.482.96%701,674
Aug 21, 20253.373.393.343.383.38-0.29%187,458