Enel Chile S.A. (ENIC)
NYSE: ENIC · Real-Time Price · USD
4.590
-0.070 (-1.50%)
At close: Jun 17, 2026, 4:00 PM EDT
4.680
+0.090 (1.96%)
After-hours: Jun 17, 2026, 7:37 PM EDT
Enel Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 4.68 | 4.72 | 4.57 | 4.59 | 4.59 | -1.50% | 382,218 |
| Jun 16, 2026 | 4.61 | 4.68 | 4.59 | 4.66 | 4.66 | 1.53% | 402,196 |
| Jun 15, 2026 | 4.50 | 4.61 | 4.50 | 4.59 | 4.59 | 2.91% | 551,637 |
| Jun 12, 2026 | 4.43 | 4.50 | 4.42 | 4.46 | 4.46 | 1.13% | 625,135 |
| Jun 11, 2026 | 4.27 | 4.42 | 4.27 | 4.41 | 4.41 | 4.26% | 485,187 |
| Jun 10, 2026 | 4.18 | 4.30 | 4.18 | 4.23 | 4.23 | 0.48% | 600,882 |
| Jun 9, 2026 | 4.17 | 4.23 | 4.14 | 4.21 | 4.21 | 1.69% | 809,936 |
| Jun 8, 2026 | 4.15 | 4.15 | 4.05 | 4.14 | 4.14 | -0.72% | 1,127,759 |
| Jun 5, 2026 | 4.14 | 4.21 | 4.08 | 4.17 | 4.17 | -0.71% | 458,739 |
| Jun 4, 2026 | 4.21 | 4.27 | 4.16 | 4.20 | 4.20 | 0.48% | 459,596 |
| Jun 3, 2026 | 4.23 | 4.25 | 4.14 | 4.18 | 4.18 | -1.42% | 655,907 |
| Jun 2, 2026 | 4.30 | 4.34 | 4.21 | 4.24 | 4.24 | -0.93% | 602,450 |
| Jun 1, 2026 | 4.31 | 4.36 | 4.26 | 4.28 | 4.28 | -1.15% | 476,980 |
| May 29, 2026 | 4.27 | 4.39 | 4.27 | 4.33 | 4.33 | 0.93% | 524,865 |
| May 28, 2026 | 4.24 | 4.34 | 4.19 | 4.29 | 4.29 | - | 979,626 |
| 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 |