Enel Chile S.A. (ENIC)
NYSE: ENIC · Real-Time Price · USD
4.290
0.00 (0.00%)
At close: May 28, 2026, 4:00 PM EDT
4.370
+0.080 (1.86%)
After-hours: May 28, 2026, 4:43 PM EDT
Enel Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4.24 | 4.31 | 4.19 | 4.33 | - | 0.93% | 800,875 |
| May 27, 2026 | 4.27 | 4.31 | 4.19 | 4.29 | 4.29 | 0.47% | 505,067 |
| May 26, 2026 | 4.28 | 4.29 | 4.22 | 4.27 | 4.27 | 1.18% | 784,364 |
| May 22, 2026 | 4.37 | 4.38 | 4.19 | 4.22 | 4.22 | -3.43% | 388,080 |
| May 21, 2026 | 4.32 | 4.39 | 4.29 | 4.37 | 4.37 | 0.92% | 435,181 |
| May 20, 2026 | 4.25 | 4.35 | 4.21 | 4.33 | 4.33 | 2.85% | 436,361 |
| May 19, 2026 | 4.20 | 4.23 | 4.15 | 4.21 | 4.21 | -0.94% | 373,440 |
| May 18, 2026 | 4.21 | 4.29 | 4.14 | 4.25 | 4.25 | 1.43% | 587,787 |
| May 15, 2026 | 4.24 | 4.28 | 4.16 | 4.19 | 4.19 | -3.23% | 512,769 |
| May 14, 2026 | 4.34 | 4.46 | 4.27 | 4.33 | 4.33 | -0.48% | 749,854 |
| May 13, 2026 | 4.52 | 4.54 | 4.46 | 4.50 | 4.35 | -0.44% | 456,927 |
| May 12, 2026 | 4.50 | 4.53 | 4.46 | 4.52 | 4.37 | -0.88% | 540,007 |
| May 11, 2026 | 4.60 | 4.65 | 4.55 | 4.56 | 4.41 | -1.30% | 658,137 |
| May 8, 2026 | 4.57 | 4.66 | 4.57 | 4.62 | 4.47 | -0.22% | 358,700 |
| May 7, 2026 | 4.69 | 4.74 | 4.60 | 4.63 | 4.48 | -1.49% | 437,715 |
| May 6, 2026 | 4.60 | 4.72 | 4.56 | 4.70 | 4.54 | 3.52% | 642,626 |
| May 5, 2026 | 4.40 | 4.57 | 4.40 | 4.54 | 4.39 | 2.25% | 388,393 |
| May 4, 2026 | 4.47 | 4.53 | 4.43 | 4.44 | 4.29 | -0.67% | 1,120,754 |
| May 1, 2026 | 4.53 | 4.58 | 4.46 | 4.47 | 4.32 | -1.32% | 231,457 |
| Apr 30, 2026 | 4.40 | 4.63 | 4.34 | 4.53 | 4.38 | 4.62% | 1,597,327 |
| Apr 29, 2026 | 4.44 | 4.49 | 4.33 | 4.33 | 4.19 | -4.20% | 540,916 |
| Apr 28, 2026 | 4.48 | 4.54 | 4.39 | 4.52 | 4.37 | 0.44% | 621,179 |
| Apr 27, 2026 | 4.58 | 4.59 | 4.49 | 4.50 | 4.35 | -1.32% | 763,446 |
| Apr 24, 2026 | 4.54 | 4.57 | 4.52 | 4.56 | 4.41 | 1.11% | 440,904 |
| Apr 23, 2026 | 4.40 | 4.54 | 4.36 | 4.51 | 4.36 | 2.73% | 6,098,589 |
| Apr 22, 2026 | 4.46 | 4.59 | 4.36 | 4.39 | 4.24 | -0.23% | 465,008 |
| Apr 21, 2026 | 4.62 | 4.62 | 4.40 | 4.40 | 4.25 | -4.35% | 443,055 |
| Apr 20, 2026 | 4.55 | 4.61 | 4.52 | 4.60 | 4.45 | 0.88% | 370,428 |
| Apr 17, 2026 | 4.58 | 4.62 | 4.56 | 4.56 | 4.41 | 1.11% | 567,371 |
| Apr 16, 2026 | 4.49 | 4.55 | 4.46 | 4.51 | 4.36 | 0.45% | 367,233 |
| Apr 15, 2026 | 4.48 | 4.52 | 4.46 | 4.49 | 4.34 | 0.45% | 510,866 |
| Apr 14, 2026 | 4.49 | 4.59 | 4.46 | 4.47 | 4.32 | 0.45% | 679,582 |
| Apr 13, 2026 | 4.39 | 4.46 | 4.37 | 4.45 | 4.30 | 0.45% | 543,122 |
| Apr 10, 2026 | 4.37 | 4.44 | 4.36 | 4.43 | 4.28 | 1.14% | 662,530 |
| Apr 9, 2026 | 4.30 | 4.40 | 4.30 | 4.38 | 4.23 | 1.62% | 1,249,611 |
| Apr 8, 2026 | 4.20 | 4.31 | 4.14 | 4.31 | 4.17 | 6.16% | 688,581 |
| Apr 7, 2026 | 4.03 | 4.07 | 3.97 | 4.06 | 3.93 | - | 640,981 |
| Apr 6, 2026 | 4.10 | 4.16 | 4.04 | 4.06 | 3.93 | -0.49% | 478,551 |
| Apr 2, 2026 | 4.03 | 4.17 | 3.96 | 4.08 | 3.94 | -0.49% | 855,742 |
| Apr 1, 2026 | 3.96 | 4.12 | 3.94 | 4.10 | 3.96 | 4.06% | 754,301 |
| Mar 31, 2026 | 3.85 | 3.95 | 3.80 | 3.94 | 3.81 | 3.14% | 772,589 |
| Mar 30, 2026 | 3.90 | 3.90 | 3.81 | 3.82 | 3.69 | -1.04% | 437,589 |
| Mar 27, 2026 | 3.84 | 3.89 | 3.81 | 3.86 | 3.73 | - | 497,072 |
| Mar 26, 2026 | 3.88 | 3.93 | 3.85 | 3.86 | 3.73 | -1.78% | 502,751 |
| Mar 25, 2026 | 4.05 | 4.05 | 3.91 | 3.93 | 3.80 | -1.26% | 766,807 |
| Mar 24, 2026 | 3.92 | 4.01 | 3.91 | 3.98 | 3.85 | -0.25% | 279,353 |
| Mar 23, 2026 | 3.99 | 4.06 | 3.93 | 3.99 | 3.86 | 2.05% | 350,611 |
| Mar 20, 2026 | 4.09 | 4.10 | 3.89 | 3.91 | 3.78 | -5.33% | 822,208 |
| Mar 19, 2026 | 3.93 | 4.15 | 3.93 | 4.13 | 3.99 | 2.74% | 421,078 |
| Mar 18, 2026 | 4.05 | 4.06 | 3.97 | 4.02 | 3.89 | -0.74% | 839,076 |