Enel Chile S.A. (ENIC)
NYSE: ENIC · Real-Time Price · USD
4.450
+0.070 (1.60%)
At close: Sep 4, 2026, 4:00 PM EDT
4.440
-0.010 (-0.22%)
After-hours: Sep 4, 2026, 7:50 PM EDT
Enel Chile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 4.43 | 4.49 | 4.38 | 4.40 | 4.40 | -1.57% | 469,452 |
| Jul 15, 2026 | 4.41 | 4.50 | 4.39 | 4.47 | 4.47 | 1.36% | 352,711 |
| Jul 14, 2026 | 4.53 | 4.53 | 4.30 | 4.41 | 4.41 | 0.68% | 630,769 |
| Jul 13, 2026 | 4.44 | 4.49 | 4.38 | 4.38 | 4.38 | -2.01% | 419,865 |
| Jul 10, 2026 | 4.31 | 4.50 | 4.30 | 4.47 | 4.47 | 0.22% | 410,761 |
| Jul 9, 2026 | 4.43 | 4.48 | 4.43 | 4.46 | 4.46 | 1.36% | 352,994 |
| Jul 8, 2026 | 4.37 | 4.42 | 4.36 | 4.40 | 4.40 | -0.23% | 567,536 |
| Jul 7, 2026 | 4.39 | 4.45 | 4.36 | 4.41 | 4.41 | -0.45% | 743,715 |
| Jul 6, 2026 | 4.45 | 4.46 | 4.38 | 4.43 | 4.43 | 0.45% | 551,583 |
| Jul 2, 2026 | 4.46 | 4.51 | 4.36 | 4.41 | 4.41 | 0.23% | 375,092 |
| Jul 1, 2026 | 4.45 | 4.47 | 4.37 | 4.40 | 4.40 | -2.22% | 366,246 |
| Jun 30, 2026 | 4.44 | 4.53 | 4.42 | 4.50 | 4.50 | 1.35% | 849,835 |
| Jun 29, 2026 | 4.43 | 4.47 | 4.41 | 4.44 | 4.44 | 0.45% | 306,237 |
| Jun 26, 2026 | 4.33 | 4.44 | 4.33 | 4.42 | 4.42 | 1.84% | 419,278 |