Enel Chile S.A. (ENIC)
NYSE: ENIC · Real-Time Price · USD
4.290
+0.050 (1.18%)
At close: Sep 25, 2026, 4:00 PM EDT
4.295
+0.005 (0.12%)
After-hours: Sep 25, 2026, 7:30 PM EDT
Enel Chile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.28 | 4.31 | 4.23 | 4.29 | 4.29 | 1.18% | 472,774 |
| Sep 24, 2026 | 4.34 | 4.37 | 4.23 | 4.24 | 4.24 | -2.30% | 750,182 |
| Sep 23, 2026 | 4.40 | 4.41 | 4.34 | 4.34 | 4.34 | -1.81% | 397,948 |
| Sep 22, 2026 | 4.36 | 4.46 | 4.35 | 4.42 | 4.42 | 2.55% | 481,209 |
| Sep 21, 2026 | 4.35 | 4.36 | 4.27 | 4.31 | 4.31 | 2.86% | 898,069 |
| Sep 18, 2026 | 4.31 | 4.31 | 4.14 | 4.19 | 4.19 | -3.01% | 3,457,449 |
| Sep 17, 2026 | 4.35 | 4.36 | 4.29 | 4.32 | 4.32 | 0.23% | 569,262 |
| Sep 16, 2026 | 4.34 | 4.34 | 4.28 | 4.31 | 4.31 | 0.47% | 718,686 |
| Sep 15, 2026 | 4.33 | 4.33 | 4.24 | 4.29 | 4.29 | -0.46% | 580,132 |
| Sep 14, 2026 | 4.31 | 4.32 | 4.23 | 4.31 | 4.31 | -1.60% | 456,763 |
| Sep 11, 2026 | 4.49 | 4.50 | 4.35 | 4.38 | 4.38 | -1.79% | 437,107 |
| Sep 10, 2026 | 4.46 | 4.48 | 4.41 | 4.46 | 4.46 | -0.67% | 378,721 |
| Sep 9, 2026 | 4.56 | 4.57 | 4.45 | 4.49 | 4.49 | -1.97% | 533,366 |
| Sep 8, 2026 | 4.50 | 4.61 | 4.50 | 4.58 | 4.58 | 2.92% | 994,106 |
| Sep 4, 2026 | 4.38 | 4.46 | 4.36 | 4.45 | 4.45 | 1.60% | 380,191 |
| Sep 3, 2026 | 4.38 | 4.44 | 4.35 | 4.38 | 4.38 | - | 359,288 |
| Sep 2, 2026 | 4.35 | 4.41 | 4.32 | 4.38 | 4.38 | 1.62% | 1,499,778 |
| Sep 1, 2026 | 4.31 | 4.37 | 4.31 | 4.31 | 4.31 | -0.69% | 953,558 |
| Aug 31, 2026 | 4.35 | 4.37 | 4.25 | 4.34 | 4.34 | -0.23% | 1,113,829 |
| Aug 28, 2026 | 4.47 | 4.47 | 4.33 | 4.35 | 4.35 | -2.03% | 1,692,291 |
| Aug 27, 2026 | 4.47 | 4.48 | 4.39 | 4.44 | 4.44 | -0.67% | 287,236 |
| Aug 26, 2026 | 4.56 | 4.58 | 4.43 | 4.47 | 4.47 | -2.19% | 522,616 |
| Aug 25, 2026 | 4.52 | 4.57 | 4.48 | 4.57 | 4.57 | 0.88% | 558,793 |
| Aug 24, 2026 | 4.46 | 4.55 | 4.42 | 4.53 | 4.53 | 2.03% | 293,021 |
| Aug 21, 2026 | 4.45 | 4.47 | 4.40 | 4.44 | 4.44 | 0.68% | 401,223 |
| Aug 20, 2026 | 4.50 | 4.53 | 4.40 | 4.41 | 4.41 | -2.43% | 422,206 |
| Aug 19, 2026 | 4.55 | 4.63 | 4.50 | 4.52 | 4.52 | - | 405,480 |
| Aug 18, 2026 | 4.54 | 4.56 | 4.49 | 4.52 | 4.52 | -0.88% | 380,115 |
| Aug 17, 2026 | 4.50 | 4.58 | 4.48 | 4.56 | 4.56 | 0.66% | 230,760 |
| Aug 14, 2026 | 4.42 | 4.54 | 4.42 | 4.53 | 4.53 | 2.72% | 338,960 |
| Aug 13, 2026 | 4.38 | 4.45 | 4.34 | 4.41 | 4.41 | 0.92% | 530,412 |
| Aug 12, 2026 | 4.50 | 4.55 | 4.37 | 4.37 | 4.37 | -2.24% | 362,579 |
| Aug 11, 2026 | 4.48 | 4.52 | 4.43 | 4.47 | 4.47 | -0.22% | 362,101 |
| Aug 10, 2026 | 4.52 | 4.52 | 4.45 | 4.48 | 4.48 | -1.32% | 430,758 |
| Aug 7, 2026 | 4.62 | 4.62 | 4.49 | 4.54 | 4.54 | -0.66% | 494,573 |
| Aug 6, 2026 | 4.49 | 4.64 | 4.47 | 4.57 | 4.57 | 1.78% | 671,132 |
| Aug 5, 2026 | 4.57 | 4.59 | 4.49 | 4.49 | 4.49 | -0.22% | 348,833 |
| Aug 4, 2026 | 4.55 | 4.62 | 4.50 | 4.50 | 4.50 | -0.22% | 506,457 |
| Aug 3, 2026 | 4.43 | 4.52 | 4.41 | 4.51 | 4.51 | 1.58% | 384,902 |
| Jul 31, 2026 | 4.58 | 4.65 | 4.44 | 4.44 | 4.44 | -2.42% | 1,147,727 |
| Jul 30, 2026 | 4.44 | 4.59 | 4.32 | 4.55 | 4.55 | 4.36% | 626,873 |
| Jul 29, 2026 | 4.37 | 4.44 | 4.31 | 4.36 | 4.36 | -0.23% | 496,785 |
| Jul 28, 2026 | 4.33 | 4.42 | 4.30 | 4.37 | 4.37 | - | 514,036 |
| Jul 27, 2026 | 4.36 | 4.40 | 4.33 | 4.37 | 4.37 | 1.39% | 427,587 |
| Jul 24, 2026 | 4.39 | 4.39 | 4.30 | 4.31 | 4.31 | -1.82% | 368,705 |
| Jul 23, 2026 | 4.38 | 4.40 | 4.32 | 4.39 | 4.39 | -1.13% | 292,455 |
| Jul 22, 2026 | 4.40 | 4.47 | 4.39 | 4.44 | 4.44 | 1.37% | 595,356 |
| Jul 21, 2026 | 4.35 | 4.43 | 4.35 | 4.38 | 4.38 | 0.92% | 426,515 |
| Jul 20, 2026 | 4.40 | 4.42 | 4.31 | 4.34 | 4.34 | -1.59% | 308,489 |
| Jul 17, 2026 | 4.40 | 4.49 | 4.38 | 4.41 | 4.41 | 0.23% | 411,976 |