Enel Chile S.A. (ENIC)
NYSE: ENIC · Real-Time Price · USD
4.700
+0.160 (3.52%)
At close: May 6, 2026, 4:00 PM EDT
4.700
0.00 (0.00%)
After-hours: May 6, 2026, 4:10 PM EDT
Enel Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 4.60 | 4.65 | 4.56 | 4.65 | - | 2.42% | 384,820 |
| May 5, 2026 | 4.40 | 4.57 | 4.40 | 4.54 | 4.54 | 2.25% | 383,245 |
| May 4, 2026 | 4.47 | 4.53 | 4.43 | 4.44 | 4.44 | -0.67% | 1,083,018 |
| May 1, 2026 | 4.53 | 4.58 | 4.46 | 4.47 | 4.47 | -1.32% | 229,756 |
| Apr 30, 2026 | 4.40 | 4.63 | 4.34 | 4.53 | 4.53 | 4.62% | 1,496,453 |
| Apr 29, 2026 | 4.44 | 4.49 | 4.33 | 4.33 | 4.33 | -4.20% | 536,915 |
| Apr 28, 2026 | 4.48 | 4.54 | 4.39 | 4.52 | 4.52 | 0.44% | 590,341 |
| Apr 27, 2026 | 4.58 | 4.59 | 4.49 | 4.50 | 4.50 | -1.32% | 703,446 |
| Apr 24, 2026 | 4.54 | 4.57 | 4.52 | 4.56 | 4.56 | 1.11% | 370,776 |
| Apr 23, 2026 | 4.40 | 4.54 | 4.36 | 4.51 | 4.51 | 2.73% | 6,076,625 |
| Apr 22, 2026 | 4.46 | 4.59 | 4.36 | 4.39 | 4.39 | -0.23% | 465,008 |
| Apr 21, 2026 | 4.62 | 4.62 | 4.40 | 4.40 | 4.40 | -4.35% | 403,055 |
| Apr 20, 2026 | 4.55 | 4.61 | 4.52 | 4.60 | 4.60 | 0.88% | 370,428 |
| Apr 17, 2026 | 4.58 | 4.62 | 4.56 | 4.56 | 4.56 | 1.11% | 527,371 |
| Apr 16, 2026 | 4.49 | 4.55 | 4.46 | 4.51 | 4.51 | 0.45% | 357,176 |
| Apr 15, 2026 | 4.48 | 4.52 | 4.46 | 4.49 | 4.49 | 0.45% | 508,857 |
| Apr 14, 2026 | 4.49 | 4.59 | 4.46 | 4.47 | 4.47 | 0.45% | 679,582 |
| Apr 13, 2026 | 4.39 | 4.46 | 4.37 | 4.45 | 4.45 | 0.45% | 543,112 |
| Apr 10, 2026 | 4.37 | 4.44 | 4.36 | 4.43 | 4.43 | 1.14% | 522,530 |
| Apr 9, 2026 | 4.30 | 4.40 | 4.30 | 4.38 | 4.38 | 1.62% | 1,093,618 |
| Apr 8, 2026 | 4.20 | 4.31 | 4.14 | 4.31 | 4.31 | 6.16% | 678,485 |
| Apr 7, 2026 | 4.03 | 4.07 | 3.97 | 4.06 | 4.06 | - | 619,561 |
| Apr 6, 2026 | 4.10 | 4.16 | 4.04 | 4.06 | 4.06 | -0.49% | 477,850 |
| Apr 2, 2026 | 4.03 | 4.17 | 3.96 | 4.08 | 4.08 | -0.49% | 855,742 |
| Apr 1, 2026 | 3.96 | 4.12 | 3.94 | 4.10 | 4.10 | 4.06% | 754,301 |
| Mar 31, 2026 | 3.85 | 3.95 | 3.80 | 3.94 | 3.94 | 3.14% | 739,967 |
| Mar 30, 2026 | 3.90 | 3.90 | 3.81 | 3.82 | 3.82 | -1.04% | 403,403 |
| Mar 27, 2026 | 3.84 | 3.89 | 3.81 | 3.86 | 3.86 | - | 497,072 |
| Mar 26, 2026 | 3.88 | 3.93 | 3.85 | 3.86 | 3.86 | -1.78% | 502,734 |
| Mar 25, 2026 | 4.05 | 4.05 | 3.91 | 3.93 | 3.93 | -1.26% | 766,807 |
| Mar 24, 2026 | 3.92 | 4.01 | 3.91 | 3.98 | 3.98 | -0.25% | 279,353 |
| Mar 23, 2026 | 3.99 | 4.06 | 3.93 | 3.99 | 3.99 | 2.05% | 350,611 |
| Mar 20, 2026 | 4.09 | 4.10 | 3.89 | 3.91 | 3.91 | -5.33% | 760,643 |
| Mar 19, 2026 | 3.93 | 4.15 | 3.93 | 4.13 | 4.13 | 2.74% | 421,019 |
| Mar 18, 2026 | 4.05 | 4.06 | 3.97 | 4.02 | 4.02 | -0.74% | 839,076 |
| Mar 17, 2026 | 4.08 | 4.11 | 4.05 | 4.05 | 4.05 | -0.74% | 569,273 |
| Mar 16, 2026 | 4.04 | 4.09 | 4.02 | 4.08 | 4.08 | 2.77% | 344,710 |
| Mar 13, 2026 | 3.98 | 4.04 | 3.93 | 3.97 | 3.97 | 0.51% | 607,835 |
| Mar 12, 2026 | 3.98 | 4.02 | 3.93 | 3.95 | 3.95 | -2.47% | 601,230 |
| Mar 11, 2026 | 3.98 | 4.06 | 3.97 | 4.05 | 4.05 | 1.00% | 228,110 |
| Mar 10, 2026 | 3.94 | 4.06 | 3.93 | 4.01 | 4.01 | 2.56% | 476,293 |
| Mar 9, 2026 | 3.74 | 3.93 | 3.70 | 3.91 | 3.91 | 2.62% | 464,855 |
| Mar 6, 2026 | 3.75 | 3.86 | 3.71 | 3.81 | 3.81 | -0.78% | 478,535 |
| Mar 5, 2026 | 3.85 | 3.87 | 3.78 | 3.84 | 3.84 | -2.54% | 458,149 |
| Mar 4, 2026 | 3.89 | 3.95 | 3.89 | 3.94 | 3.94 | 2.87% | 388,374 |
| Mar 3, 2026 | 3.82 | 3.87 | 3.68 | 3.83 | 3.83 | -6.81% | 936,398 |
| Mar 2, 2026 | 4.10 | 4.14 | 4.05 | 4.11 | 4.11 | -1.44% | 532,482 |
| Feb 27, 2026 | 4.28 | 4.29 | 4.12 | 4.17 | 4.17 | -2.80% | 596,964 |
| Feb 26, 2026 | 4.28 | 4.30 | 4.20 | 4.29 | 4.29 | 0.23% | 721,642 |
| Feb 25, 2026 | 4.33 | 4.36 | 4.26 | 4.28 | 4.28 | -0.47% | 630,387 |