Enel Chile S.A. (ENIC)
NYSE: ENIC · Real-Time Price · USD
3.820
-0.050 (-1.29%)
At close: Oct 9, 2025, 4:00 PM EDT
3.820
0.00 (0.00%)
After-hours: Oct 9, 2025, 4:00 PM EDT
Enel Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 3.88 | 3.90 | 3.78 | 3.81 | - | -1.68% | 316,917 |
| Oct 8, 2025 | 3.80 | 3.88 | 3.80 | 3.87 | 3.87 | 1.84% | 351,433 |
| Oct 7, 2025 | 3.80 | 3.86 | 3.77 | 3.80 | 3.80 | 0.26% | 387,831 |
| Oct 6, 2025 | 3.96 | 3.96 | 3.76 | 3.79 | 3.79 | -0.52% | 273,896 |
| Oct 3, 2025 | 3.82 | 3.89 | 3.80 | 3.81 | 3.81 | -0.26% | 192,266 |
| Oct 2, 2025 | 3.90 | 3.91 | 3.82 | 3.82 | 3.82 | -1.55% | 382,827 |
| Oct 1, 2025 | 3.90 | 3.93 | 3.87 | 3.88 | 3.88 | -0.26% | 272,269 |
| Sep 30, 2025 | 3.88 | 3.91 | 3.83 | 3.89 | 3.89 | 0.78% | 230,876 |
| Sep 29, 2025 | 3.88 | 3.89 | 3.83 | 3.86 | 3.86 | 0.52% | 517,772 |
| Sep 26, 2025 | 3.84 | 3.85 | 3.79 | 3.84 | 3.84 | - | 232,441 |
| Sep 25, 2025 | 3.86 | 3.90 | 3.84 | 3.84 | 3.84 | -0.78% | 276,172 |
| Sep 24, 2025 | 3.87 | 3.93 | 3.86 | 3.87 | 3.87 | - | 427,433 |
| Sep 23, 2025 | 3.84 | 3.93 | 3.82 | 3.87 | 3.87 | 0.78% | 490,937 |
| Sep 22, 2025 | 3.80 | 3.86 | 3.79 | 3.84 | 3.84 | 1.05% | 374,807 |
| Sep 19, 2025 | 3.79 | 3.82 | 3.77 | 3.80 | 3.80 | 0.80% | 365,980 |
| Sep 18, 2025 | 3.83 | 3.84 | 3.77 | 3.77 | 3.77 | -2.08% | 192,328 |
| Sep 17, 2025 | 3.81 | 3.87 | 3.80 | 3.85 | 3.85 | 1.05% | 1,026,409 |
| Sep 16, 2025 | 3.83 | 3.86 | 3.80 | 3.81 | 3.81 | -1.04% | 359,528 |
| Sep 15, 2025 | 3.79 | 3.89 | 3.74 | 3.85 | 3.85 | 2.39% | 1,307,149 |
| Sep 12, 2025 | 3.74 | 3.76 | 3.70 | 3.76 | 3.76 | 0.53% | 719,819 |
| Sep 11, 2025 | 3.64 | 3.75 | 3.63 | 3.74 | 3.74 | 3.03% | 495,498 |
| Sep 10, 2025 | 3.66 | 3.66 | 3.59 | 3.63 | 3.63 | -0.27% | 310,368 |
| Sep 9, 2025 | 3.60 | 3.65 | 3.60 | 3.64 | 3.64 | 1.68% | 834,239 |
| Sep 8, 2025 | 3.70 | 3.70 | 3.56 | 3.58 | 3.58 | -3.24% | 1,013,511 |
| Sep 5, 2025 | 3.66 | 3.71 | 3.63 | 3.70 | 3.70 | 2.49% | 591,935 |
| Sep 4, 2025 | 3.60 | 3.62 | 3.54 | 3.61 | 3.61 | - | 283,616 |
| Sep 3, 2025 | 3.50 | 3.63 | 3.50 | 3.61 | 3.61 | 3.14% | 653,732 |
| Sep 2, 2025 | 3.45 | 3.51 | 3.44 | 3.50 | 3.50 | 0.29% | 415,817 |
| Aug 29, 2025 | 3.51 | 3.53 | 3.46 | 3.49 | 3.49 | -0.57% | 592,803 |
| Aug 28, 2025 | 3.49 | 3.53 | 3.47 | 3.51 | 3.51 | 1.15% | 549,645 |
| Aug 27, 2025 | 3.49 | 3.49 | 3.41 | 3.47 | 3.47 | -1.14% | 738,580 |
| Aug 26, 2025 | 3.45 | 3.51 | 3.40 | 3.51 | 3.51 | 1.45% | 786,511 |
| Aug 25, 2025 | 3.48 | 3.51 | 3.45 | 3.46 | 3.46 | -0.57% | 256,423 |
| Aug 22, 2025 | 3.38 | 3.49 | 3.35 | 3.48 | 3.48 | 2.96% | 701,674 |
| Aug 21, 2025 | 3.37 | 3.39 | 3.34 | 3.38 | 3.38 | -0.29% | 187,458 |
| Aug 20, 2025 | 3.39 | 3.40 | 3.38 | 3.39 | 3.39 | 0.30% | 305,570 |
| Aug 19, 2025 | 3.39 | 3.40 | 3.35 | 3.38 | 3.38 | -0.29% | 206,763 |
| Aug 18, 2025 | 3.40 | 3.42 | 3.38 | 3.39 | 3.39 | - | 442,521 |
| Aug 15, 2025 | 3.40 | 3.41 | 3.38 | 3.39 | 3.39 | 0.30% | 284,729 |
| Aug 14, 2025 | 3.37 | 3.41 | 3.35 | 3.38 | 3.38 | -0.59% | 423,864 |
| Aug 13, 2025 | 3.30 | 3.41 | 3.28 | 3.40 | 3.40 | 3.03% | 539,121 |
| Aug 12, 2025 | 3.27 | 3.30 | 3.24 | 3.30 | 3.30 | 1.54% | 391,577 |
| Aug 11, 2025 | 3.26 | 3.31 | 3.24 | 3.25 | 3.25 | -1.22% | 214,571 |
| Aug 8, 2025 | 3.32 | 3.35 | 3.28 | 3.29 | 3.29 | -0.60% | 410,003 |
| Aug 7, 2025 | 3.32 | 3.34 | 3.29 | 3.31 | 3.31 | 0.91% | 471,168 |
| Aug 6, 2025 | 3.29 | 3.30 | 3.27 | 3.28 | 3.28 | - | 823,688 |
| Aug 5, 2025 | 3.23 | 3.30 | 3.22 | 3.28 | 3.28 | 2.18% | 844,868 |
| Aug 4, 2025 | 3.22 | 3.27 | 3.20 | 3.21 | 3.21 | 0.94% | 638,503 |
| Aug 1, 2025 | 3.17 | 3.22 | 3.14 | 3.18 | 3.18 | - | 493,874 |
| Jul 31, 2025 | 3.13 | 3.20 | 3.12 | 3.18 | 3.18 | 1.92% | 922,906 |