Enel Chile S.A. (ENIC)
NYSE: ENIC · Real-Time Price · USD
4.020
+0.070 (1.77%)
Dec 30, 2025, 4:00 PM EST - Market closed
Enel Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 3.98 | 4.05 | 3.95 | 4.02 | 4.02 | 1.77% | 776,053 |
| Dec 29, 2025 | 4.02 | 4.03 | 3.95 | 3.95 | 3.95 | -2.23% | 749,309 |
| Dec 26, 2025 | 4.03 | 4.05 | 3.98 | 4.04 | 4.04 | 0.50% | 153,526 |
| Dec 24, 2025 | 3.99 | 4.03 | 3.97 | 4.02 | 4.02 | 1.26% | 148,532 |
| Dec 23, 2025 | 3.97 | 4.00 | 3.95 | 3.97 | 3.97 | 0.51% | 371,981 |
| Dec 22, 2025 | 3.93 | 3.97 | 3.91 | 3.95 | 3.95 | 0.77% | 292,920 |
| Dec 19, 2025 | 3.96 | 3.98 | 3.91 | 3.92 | 3.92 | 0.26% | 542,410 |
| Dec 18, 2025 | 3.90 | 3.95 | 3.88 | 3.91 | 3.91 | 1.03% | 283,565 |
| Dec 17, 2025 | 3.93 | 3.94 | 3.85 | 3.87 | 3.87 | -1.28% | 445,617 |
| Dec 16, 2025 | 3.93 | 3.95 | 3.90 | 3.92 | 3.92 | -0.51% | 554,072 |
| Dec 15, 2025 | 4.03 | 4.05 | 3.92 | 3.94 | 3.94 | -1.75% | 325,459 |
| Dec 12, 2025 | 3.98 | 4.01 | 3.93 | 4.01 | 4.01 | 2.56% | 634,377 |
| Dec 11, 2025 | 3.81 | 3.91 | 3.81 | 3.91 | 3.91 | 2.36% | 414,570 |
| Dec 10, 2025 | 3.88 | 3.88 | 3.79 | 3.82 | 3.82 | -1.55% | 372,762 |
| Dec 9, 2025 | 3.84 | 3.90 | 3.84 | 3.88 | 3.88 | 1.31% | 351,847 |
| Dec 8, 2025 | 3.83 | 3.85 | 3.81 | 3.83 | 3.83 | -0.52% | 301,160 |
| Dec 5, 2025 | 3.90 | 3.95 | 3.83 | 3.85 | 3.85 | -1.03% | 553,904 |
| Dec 4, 2025 | 3.88 | 3.91 | 3.87 | 3.89 | 3.89 | 0.52% | 203,766 |
| Dec 3, 2025 | 3.87 | 3.90 | 3.84 | 3.87 | 3.87 | - | 343,948 |
| Dec 2, 2025 | 3.90 | 3.97 | 3.84 | 3.87 | 3.87 | 0.26% | 802,866 |
| Dec 1, 2025 | 3.89 | 3.89 | 3.83 | 3.86 | 3.86 | 0.26% | 540,679 |
| Nov 28, 2025 | 3.88 | 3.88 | 3.82 | 3.85 | 3.85 | 1.32% | 188,301 |
| Nov 26, 2025 | 3.80 | 3.84 | 3.78 | 3.80 | 3.80 | 0.80% | 279,445 |
| Nov 25, 2025 | 3.76 | 3.79 | 3.71 | 3.77 | 3.77 | 0.80% | 462,372 |
| Nov 24, 2025 | 3.74 | 3.77 | 3.70 | 3.74 | 3.74 | 0.81% | 947,373 |
| Nov 21, 2025 | 3.70 | 3.74 | 3.64 | 3.71 | 3.71 | - | 401,831 |
| Nov 20, 2025 | 3.81 | 3.85 | 3.71 | 3.71 | 3.71 | -2.62% | 351,149 |
| Nov 19, 2025 | 3.84 | 3.90 | 3.77 | 3.81 | 3.81 | -1.04% | 413,769 |
| Nov 18, 2025 | 3.83 | 3.87 | 3.78 | 3.85 | 3.85 | -0.26% | 689,867 |
| Nov 17, 2025 | 3.86 | 3.90 | 3.83 | 3.86 | 3.86 | 1.85% | 382,199 |
| Nov 14, 2025 | 3.86 | 3.87 | 3.79 | 3.79 | 3.79 | -2.82% | 404,718 |
| Nov 13, 2025 | 3.92 | 3.94 | 3.86 | 3.90 | 3.90 | -0.51% | 220,012 |
| Nov 12, 2025 | 3.93 | 4.01 | 3.91 | 3.92 | 3.92 | 1.03% | 814,408 |
| Nov 11, 2025 | 3.78 | 3.91 | 3.78 | 3.88 | 3.88 | 2.11% | 458,579 |
| Nov 10, 2025 | 3.89 | 3.89 | 3.77 | 3.80 | 3.80 | -1.04% | 641,572 |
| Nov 7, 2025 | 3.75 | 3.84 | 3.74 | 3.84 | 3.84 | 2.67% | 261,904 |
| Nov 6, 2025 | 3.80 | 3.81 | 3.71 | 3.74 | 3.74 | -0.80% | 726,185 |
| Nov 5, 2025 | 3.70 | 3.78 | 3.70 | 3.77 | 3.77 | 2.17% | 386,002 |
| Nov 4, 2025 | 3.86 | 3.86 | 3.69 | 3.69 | 3.69 | -5.63% | 700,994 |
| Nov 3, 2025 | 3.85 | 3.93 | 3.82 | 3.91 | 3.91 | 1.56% | 673,166 |
| Oct 31, 2025 | 3.85 | 3.89 | 3.83 | 3.85 | 3.85 | -0.52% | 362,185 |
| Oct 30, 2025 | 3.75 | 3.89 | 3.69 | 3.87 | 3.87 | 1.84% | 545,871 |
| Oct 29, 2025 | 3.62 | 3.84 | 3.62 | 3.80 | 3.80 | -0.52% | 613,074 |
| Oct 28, 2025 | 3.81 | 3.86 | 3.80 | 3.82 | 3.82 | - | 359,519 |
| Oct 27, 2025 | 3.89 | 3.90 | 3.81 | 3.82 | 3.82 | -1.29% | 258,094 |
| Oct 24, 2025 | 3.89 | 3.91 | 3.86 | 3.87 | 3.87 | - | 288,619 |
| Oct 23, 2025 | 3.84 | 3.89 | 3.84 | 3.87 | 3.87 | 0.78% | 924,432 |
| Oct 22, 2025 | 3.86 | 3.88 | 3.81 | 3.84 | 3.84 | -0.52% | 603,606 |
| Oct 21, 2025 | 3.90 | 3.92 | 3.84 | 3.86 | 3.86 | -1.03% | 316,515 |
| Oct 20, 2025 | 3.85 | 3.92 | 3.84 | 3.90 | 3.90 | 2.36% | 267,774 |