Enel SpA ENEL
MIL · Italy · Utilities
€8.79+0.04 (+0.50%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €8.75 | +0.07% | €8.67 | €8.77 | €8.64 | 5.69M |
| 2026-09-30 | €8.75 | -0.36% | €8.78 | €8.90 | €8.70 | 23.29M |
| 2026-09-29 | €8.78 | +0.76% | €8.71 | €8.83 | €8.68 | 16.08M |
| 2026-09-28 | €8.71 | -2.24% | €8.96 | €8.99 | €8.71 | 17.28M |
| 2026-09-25 | €8.91 | +1.04% | €8.85 | €8.93 | €8.83 | 15.48M |
| 2026-09-24 | €8.82 | -0.06% | €8.80 | €8.88 | €8.75 | 14.31M |
| 2026-09-23 | €8.83 | -1.03% | €8.94 | €8.98 | €8.83 | 13.39M |
| 2026-09-22 | €8.92 | -0.34% | €8.95 | €9.02 | €8.83 | 16.97M |
| 2026-09-21 | €8.95 | +0.89% | €8.87 | €8.95 | €8.83 | 14.20M |
| 2026-09-18 | €8.87 | -2.00% | €9.03 | €9.04 | €8.83 | 49.36M |
| 2026-09-17 | €9.05 | +1.71% | €8.90 | €9.07 | €8.90 | 20.40M |
| 2026-09-16 | €8.90 | +1.80% | €8.74 | €8.91 | €8.74 | 21.80M |
| 2026-09-15 | €8.74 | -0.01% | €8.75 | €8.79 | €8.60 | 25.11M |
| 2026-09-14 | €8.74 | -2.40% | €8.93 | €8.94 | €8.72 | 22.59M |
| 2026-09-11 | €8.96 | +0.27% | €8.95 | €8.99 | €8.88 | 15.98M |
| 2026-09-10 | €8.93 | +0.43% | €8.90 | €9.02 | €8.88 | 17.61M |
| 2026-09-09 | €8.90 | -0.61% | €8.93 | €9.01 | €8.84 | 25.62M |
| 2026-09-08 | €8.95 | -0.52% | €8.96 | €9.00 | €8.91 | 21.93M |
| 2026-09-07 | €9.00 | -0.76% | €9.07 | €9.09 | €8.96 | 14.09M |
| 2026-09-04 | €9.07 | +0.51% | €9.00 | €9.09 | €8.95 | 17.43M |
| 2026-09-03 | €9.02 | +0.21% | €9.02 | €9.06 | €8.90 | 28.62M |
| 2026-09-02 | €9.00 | -2.59% | €9.22 | €9.27 | €8.94 | 34.51M |
| 2026-09-01 | €9.24 | -1.92% | €9.45 | €9.48 | €9.22 | 20.60M |
| 2026-08-31 | €9.42 | -0.41% | €9.46 | €9.49 | €9.42 | 26.95M |
| 2026-08-28 | €9.46 | +0.98% | €9.40 | €9.54 | €9.39 | 13.77M |
| 2026-08-27 | €9.37 | -1.52% | €9.51 | €9.55 | €9.31 | 20.09M |
| 2026-08-26 | €9.51 | -0.41% | €9.57 | €9.63 | €9.51 | 14.93M |
| 2026-08-25 | €9.55 | +0.34% | €9.55 | €9.57 | €9.51 | 11.14M |
| 2026-08-24 | €9.52 | +0.18% | €9.50 | €9.52 | €9.45 | 11.14M |
| 2026-08-21 | €9.50 | +0.04% | €9.49 | €9.56 | €9.49 | 14.41M |
| 2026-08-20 | €9.50 | +0.25% | €9.51 | €9.54 | €9.46 | 13.29M |
| 2026-08-19 | €9.48 | -0.07% | €9.51 | €9.56 | €9.48 | 13.47M |
| 2026-08-18 | €9.48 | +0.16% | €9.47 | €9.53 | €9.39 | 14.79M |
| 2026-08-17 | €9.47 | -0.29% | €9.50 | €9.57 | €9.46 | 15.58M |
| 2026-08-14 | €9.49 | -2.00% | €9.69 | €9.69 | €9.48 | 25.14M |
| 2026-08-13 | €9.69 | -0.33% | €9.74 | €9.75 | €9.66 | 15.24M |
| 2026-08-12 | €9.72 | -1.28% | €9.88 | €9.89 | €9.69 | 19.38M |
| 2026-08-11 | €9.85 | -0.91% | €9.94 | €9.96 | €9.84 | 14.23M |
| 2026-08-10 | €9.94 | -1.07% | €10.00 | €10.03 | €9.90 | 15.24M |
| 2026-08-07 | €10.04 | +0.73% | €10.02 | €10.04 | €9.90 | 17.84M |
| 2026-08-06 | €9.97 | +0.21% | €10.00 | €10.07 | €9.97 | 12.68M |
| 2026-08-05 | €9.95 | -0.45% | €10.02 | €10.10 | €9.94 | 16.12M |
| 2026-08-04 | €9.99 | +0.84% | €9.95 | €10.08 | €9.93 | 24.85M |
| 2026-08-03 | €9.91 | +1.15% | €9.83 | €9.94 | €9.76 | 23.57M |
| 2026-07-31 | €9.80 | -0.44% | €9.86 | €9.90 | €9.68 | 24.71M |
| 2026-07-30 | €9.84 | +0.13% | €9.79 | €9.90 | €9.77 | 15.06M |
| 2026-07-29 | €9.83 | -0.42% | €9.87 | €9.96 | €9.78 | 14.20M |
| 2026-07-28 | €9.87 | -0.96% | €10.04 | €10.06 | €9.87 | 13.18M |
| 2026-07-27 | €9.97 | +0.39% | €10.00 | €10.06 | €9.90 | 16.01M |
| 2026-07-24 | €9.93 | +1.11% | €9.82 | €9.93 | €9.80 | 12.37M |
| 2026-07-23 | €9.82 | -2.17% | €10.02 | €10.05 | €9.80 | 18.80M |
| 2026-07-22 | €10.04 | +1.90% | €9.89 | €10.08 | €9.81 | 19.82M |
| 2026-07-21 | €9.85 | -0.52% | €9.90 | €10.01 | €9.83 | 13.94M |
| 2026-07-20 | €9.90 | -2.64% | €9.88 | €9.94 | €9.81 | 21.89M |
| 2026-07-17 | €10.17 | +1.64% | €10.04 | €10.26 | €10.03 | 30.09M |
| 2026-07-16 | €10.00 | -1.57% | €10.15 | €10.15 | €9.94 | 23.00M |
| 2026-07-15 | €10.16 | -1.13% | €10.26 | €10.27 | €10.12 | 16.09M |
| 2026-07-14 | €10.28 | +0.61% | €10.19 | €10.29 | €10.16 | 14.93M |
| 2026-07-13 | €10.22 | +0.97% | €10.12 | €10.22 | €10.12 | 10.62M |
| 2026-07-10 | €10.12 | +0.40% | €10.09 | €10.16 | €10.07 | 10.89M |
| 2026-07-09 | €10.08 | -0.22% | €10.11 | €10.19 | €10.01 | 15.13M |
| 2026-07-08 | €10.10 | -0.32% | €10.10 | €10.16 | €10.03 | 17.70M |
| 2026-07-07 | €10.13 | -0.12% | €10.18 | €10.24 | €10.11 | 14.05M |
| 2026-07-06 | €10.15 | -1.11% | €10.30 | €10.30 | €10.09 | 18.09M |
| 2026-07-03 | €10.26 | +1.40% | €10.19 | €10.29 | €10.16 | 15.89M |
| 2026-07-02 | €10.12 | +1.57% | €10.00 | €10.19 | €9.95 | 21.82M |
| 2026-07-01 | €9.96 | -0.92% | €10.05 | €10.06 | €9.91 | 17.64M |
| 2026-06-30 | €10.05 | -0.48% | €10.15 | €10.17 | €10.04 | 20.08M |
| 2026-06-29 | €10.10 | +0.04% | €10.06 | €10.16 | €10.03 | 18.01M |
| 2026-06-26 | €10.10 | +0.34% | €10.10 | €10.15 | €10.04 | 14.40M |
| 2026-06-25 | €10.06 | +2.00% | €9.90 | €10.09 | €9.88 | 27.53M |
| 2026-06-24 | €9.87 | -0.33% | €9.91 | €9.91 | €9.80 | 19.63M |
| 2026-06-23 | €9.90 | +0.80% | €9.78 | €9.92 | €9.75 | 15.65M |
| 2026-06-22 | €9.82 | -1.19% | €9.94 | €9.98 | €9.78 | 24.06M |
| 2026-06-19 | €9.94 | +0.27% | €9.91 | €9.97 | €9.84 | 44.15M |
| 2026-06-18 | €9.91 | +0.29% | €9.89 | €9.91 | €9.77 | 24.05M |
| 2026-06-17 | €9.88 | -0.52% | €9.92 | €9.93 | €9.77 | 22.06M |
| 2026-06-16 | €9.94 | +1.39% | €9.81 | €9.94 | €9.81 | 22.11M |
| 2026-06-15 | €9.80 | +0.05% | €9.85 | €9.87 | €9.72 | 16.90M |
| 2026-06-12 | €9.79 | +1.39% | €9.71 | €9.86 | €9.69 | 18.04M |
| 2026-06-11 | €9.66 | +0.55% | €9.62 | €9.79 | €9.58 | 16.80M |
| 2026-06-10 | €9.61 | -0.97% | €9.71 | €9.76 | €9.56 | 16.48M |
| 2026-06-09 | €9.70 | +1.37% | €9.52 | €9.72 | €9.51 | 18.71M |
| 2026-06-08 | €9.57 | -0.71% | €9.61 | €9.68 | €9.57 | 15.63M |
| 2026-06-05 | €9.64 | +0.74% | €9.66 | €9.71 | €9.58 | 15.28M |
| 2026-06-04 | €9.57 | +0.92% | €9.45 | €9.64 | €9.43 | 13.44M |
| 2026-06-03 | €9.48 | -1.01% | €9.52 | €9.60 | €9.48 | 24.02M |
| 2026-06-02 | €9.58 | +0.18% | €9.59 | €9.65 | €9.52 | 11.37M |
| 2026-06-01 | €9.56 | -0.68% | €9.57 | €9.69 | €9.51 | 16.43M |
| 2026-05-29 | €9.63 | +0.29% | €9.68 | €9.70 | €9.60 | 84.32M |