Enel Chile S.A. (ENIC)
NYSE: ENIC · Real-Time Price · USD
4.340
-0.080 (-1.81%)
At close: Oct 22, 2026, 4:00 PM EDT
4.340
0.00 (0.00%)
After-hours: Oct 22, 2026, 4:10 PM EDT
Enel Chile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 4.37 | 4.41 | 4.32 | 4.34 | 4.34 | -1.81% | 424,263 |
| Oct 21, 2026 | 4.51 | 4.51 | 4.38 | 4.42 | 4.42 | -1.78% | 378,344 |
| Oct 20, 2026 | 4.47 | 4.57 | 4.46 | 4.50 | 4.50 | 0.90% | 817,583 |
| Oct 19, 2026 | 4.47 | 4.50 | 4.44 | 4.46 | 4.46 | - | 560,240 |
| Oct 16, 2026 | 4.37 | 4.48 | 4.36 | 4.46 | 4.46 | 1.83% | 415,701 |
| Oct 15, 2026 | 4.49 | 4.49 | 4.36 | 4.38 | 4.38 | -0.90% | 484,027 |
| Oct 14, 2026 | 4.38 | 4.45 | 4.34 | 4.42 | 4.42 | -0.23% | 468,070 |
| Oct 13, 2026 | 4.41 | 4.45 | 4.32 | 4.43 | 4.43 | -0.45% | 431,951 |
| Oct 12, 2026 | 4.44 | 4.49 | 4.41 | 4.45 | 4.45 | -0.67% | 226,695 |
| Oct 9, 2026 | 4.41 | 4.49 | 4.35 | 4.48 | 4.48 | 1.82% | 458,541 |
| Oct 8, 2026 | 4.28 | 4.42 | 4.28 | 4.40 | 4.40 | 1.85% | 610,561 |
| Oct 7, 2026 | 4.32 | 4.35 | 4.31 | 4.32 | 4.32 | -0.92% | 423,566 |
| Oct 6, 2026 | 4.35 | 4.40 | 4.34 | 4.36 | 4.36 | 1.16% | 552,260 |
| Oct 5, 2026 | 4.18 | 4.37 | 4.14 | 4.31 | 4.31 | 3.36% | 688,903 |
| Oct 2, 2026 | 4.17 | 4.21 | 4.10 | 4.17 | 4.17 | 0.97% | 387,239 |
| Oct 1, 2026 | 4.20 | 4.20 | 4.09 | 4.13 | 4.13 | -2.36% | 515,447 |
| Sep 30, 2026 | 4.27 | 4.30 | 4.23 | 4.23 | 4.23 | -0.24% | 376,987 |
| Sep 29, 2026 | 4.26 | 4.27 | 4.22 | 4.24 | 4.24 | -0.47% | 409,340 |
| Sep 28, 2026 | 4.26 | 4.28 | 4.23 | 4.26 | 4.26 | -0.70% | 410,859 |
| 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 |