Enel SpA (ENEL) Price History
Daily open, high, low, close and volume for Enel SpA (ENEL) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €8.83 | €8.89 | €8.83 | €8.89 | 0 |
| 2026-10-08 | €8.72 | €8.85 | €8.72 | €8.85 | 0 |
| 2026-10-07 | €8.78 | €8.78 | €8.68 | €8.68 | 0 |
| 2026-10-06 | €8.82 | €8.84 | €8.76 | €8.76 | 1,125 |
| 2026-10-05 | €8.82 | €8.82 | €8.77 | €8.78 | 0 |
| 2026-10-02 | €8.73 | €8.79 | €8.73 | €8.79 | 0 |
| 2026-10-01 | €8.63 | €8.76 | €8.63 | €8.75 | 0 |
| 2026-09-30 | €8.83 | €8.83 | €8.73 | €8.73 | 0 |
| 2026-09-29 | €8.72 | €8.80 | €8.70 | €8.70 | 0 |
| 2026-09-28 | €8.93 | €8.93 | €8.85 | €8.85 | 0 |
| 2026-09-25 | €8.87 | €8.92 | €8.87 | €8.89 | 0 |
| 2026-09-24 | €8.82 | €8.87 | €8.81 | €8.85 | 0 |
| 2026-09-23 | €8.95 | €8.95 | €8.86 | €8.86 | 0 |
| 2026-09-22 | €8.95 | €8.98 | €8.84 | €8.98 | 894 |
| 2026-09-21 | €8.86 | €8.89 | €8.86 | €8.89 | 0 |
| 2026-09-18 | €9.05 | €9.05 | €8.84 | €8.84 | 0 |
| 2026-09-17 | €8.93 | €9.00 | €8.93 | €9.00 | 0 |
| 2026-09-16 | €8.78 | €8.87 | €8.78 | €8.87 | 0 |
| 2026-09-15 | €8.85 | €8.85 | €8.67 | €8.76 | 3,000 |
| 2026-09-14 | €9.00 | €9.00 | €8.76 | €8.76 | 0 |
| 2026-09-11 | €8.99 | €8.99 | €8.92 | €8.95 | 0 |
| 2026-09-10 | €8.94 | €8.99 | €8.94 | €8.96 | 0 |
| 2026-09-09 | €8.96 | €8.96 | €8.91 | €8.92 | 0 |
| 2026-09-08 | €8.99 | €8.99 | €8.92 | €8.92 | 0 |
| 2026-09-07 | €9.07 | €9.07 | €8.98 | €8.98 | 0 |
| 2026-09-04 | €8.96 | €9.06 | €8.96 | €9.03 | 0 |
| 2026-09-03 | €9.02 | €9.02 | €8.93 | €8.97 | 0 |
| 2026-09-02 | €9.24 | €9.24 | €9.05 | €9.05 | 0 |
| 2026-09-01 | €9.45 | €9.45 | €9.29 | €9.29 | 0 |
| 2026-08-31 | €9.46 | €9.47 | €9.46 | €9.47 | 0 |
| 2026-08-28 | €9.44 | €9.49 | €9.44 | €9.49 | 0 |
| 2026-08-27 | €9.51 | €9.51 | €9.36 | €9.36 | 0 |
| 2026-08-26 | €9.56 | €9.60 | €9.56 | €9.59 | 0 |
| 2026-08-25 | €9.55 | €9.55 | €9.53 | €9.53 | 0 |
| 2026-08-24 | €9.51 | €9.51 | €9.47 | €9.47 | 0 |
| 2026-08-21 | €9.52 | €9.56 | €9.52 | €9.52 | 0 |
| 2026-08-20 | €9.52 | €9.52 | €9.48 | €9.49 | 0 |
| 2026-08-19 | €9.52 | €9.54 | €9.51 | €9.51 | 0 |
| 2026-08-18 | €9.47 | €9.51 | €9.41 | €9.51 | 0 |
| 2026-08-17 | €9.53 | €9.53 | €9.50 | €9.52 | 0 |
| 2026-08-14 | €9.63 | €9.63 | €9.52 | €9.52 | 0 |
| 2026-08-13 | €9.74 | €9.74 | €9.68 | €9.72 | 0 |
| 2026-08-12 | €9.88 | €9.88 | €9.76 | €9.77 | 0 |
| 2026-08-11 | €9.96 | €9.96 | €9.87 | €9.88 | 0 |
| 2026-08-10 | €9.98 | €10.00 | €9.95 | €9.95 | 0 |
| 2026-08-07 | €9.99 | €9.99 | €9.94 | €9.98 | 0 |
| 2026-08-06 | €10.00 | €10.06 | €10.00 | €10.06 | 0 |
| 2026-08-05 | €10.06 | €10.09 | €10.02 | €10.02 | 0 |
| 2026-08-04 | €9.99 | €10.05 | €9.99 | €10.05 | 0 |
| 2026-08-03 | €9.89 | €9.90 | €9.84 | €9.90 | 90 |
| 2026-07-31 | €9.89 | €9.89 | €9.75 | €9.75 | 0 |
| 2026-07-30 | €10.12 | €10.12 | €9.84 | €9.89 | 0 |
| 2026-07-29 | €10.17 | €10.17 | €9.86 | €9.88 | 0 |
| 2026-07-28 | €10.03 | €10.03 | €9.89 | €9.89 | 0 |
| 2026-07-27 | €9.96 | €10.04 | €9.96 | €10.01 | 0 |
| 2026-07-24 | €9.85 | €9.90 | €9.85 | €9.90 | 0 |
| 2026-07-23 | €9.96 | €9.96 | €9.81 | €9.81 | 0 |
| 2026-07-22 | €9.82 | €10.06 | €9.82 | €10.06 | 0 |
| 2026-07-21 | €9.93 | €9.94 | €9.88 | €9.88 | 0 |
| 2026-07-20 | €9.87 | €9.91 | €9.83 | €9.83 | 0 |
| 2026-07-17 | €10.18 | €10.22 | €10.18 | €10.20 | 50 |
| 2026-07-16 | €10.10 | €10.10 | €9.96 | €10.00 | 0 |
| 2026-07-15 | €10.22 | €10.22 | €10.16 | €10.16 | 0 |
| 2026-07-14 | €10.21 | €10.28 | €10.19 | €10.28 | 0 |
| 2026-07-13 | €10.13 | €10.19 | €10.13 | €10.19 | 3,500 |
| 2026-07-10 | €10.12 | €10.14 | €10.10 | €10.10 | 0 |
| 2026-07-09 | €10.17 | €10.17 | €10.06 | €10.06 | 4,100 |
| 2026-07-08 | €10.09 | €10.10 | €10.07 | €10.08 | 0 |
| 2026-07-07 | €10.23 | €10.23 | €10.14 | €10.14 | 0 |
| 2026-07-06 | €10.29 | €10.29 | €10.11 | €10.11 | 270 |
| 2026-07-03 | €10.19 | €10.28 | €10.19 | €10.28 | 50 |
| 2026-07-02 | €9.99 | €10.15 | €9.99 | €10.15 | 0 |
| 2026-07-01 | €10.02 | €10.02 | €9.94 | €9.98 | 0 |
| 2026-06-30 | €10.15 | €10.15 | €10.09 | €10.10 | 0 |
| 2026-06-29 | €10.12 | €10.13 | €10.06 | €10.12 | 0 |
| 2026-06-26 | €10.09 | €10.10 | €10.06 | €10.10 | 0 |
| 2026-06-25 | €9.95 | €10.06 | €9.95 | €10.06 | 0 |
| 2026-06-24 | €9.84 | €9.90 | €9.83 | €9.85 | 0 |
| 2026-06-23 | €9.76 | €9.89 | €9.76 | €9.89 | 0 |
| 2026-06-22 | €9.92 | €9.92 | €9.82 | €9.84 | 200 |
| 2026-06-19 | €9.87 | €9.95 | €9.87 | €9.92 | 75 |
| 2026-06-18 | €9.85 | €9.91 | €9.77 | €9.91 | 0 |
| 2026-06-17 | €9.89 | €9.89 | €9.80 | €9.86 | 0 |
| 2026-06-16 | €9.86 | €9.96 | €9.86 | €9.87 | 2,000 |
| 2026-06-15 | €9.79 | €9.80 | €9.74 | €9.80 | 0 |
| 2026-06-12 | €9.71 | €9.83 | €9.71 | €9.78 | 0 |
| 2026-06-11 | €9.62 | €9.76 | €9.62 | €9.70 | 0 |
| 2026-06-10 | €9.70 | €9.70 | €9.60 | €9.60 | 0 |
| 2026-06-09 | €9.57 | €9.71 | €9.57 | €9.70 | 0 |
| 2026-06-08 | €9.64 | €9.64 | €9.63 | €9.63 | 0 |
| 2026-06-05 | €9.62 | €9.68 | €9.62 | €9.68 | 0 |
| 2026-06-04 | €9.46 | €9.63 | €9.46 | €9.55 | 0 |
| 2026-06-03 | €9.58 | €9.58 | €9.51 | €9.52 | 0 |
| 2026-06-02 | €9.54 | €9.63 | €9.54 | €9.56 | 100 |
| 2026-06-01 | €9.67 | €9.67 | €9.53 | €9.53 | 0 |
| 2026-05-29 | €9.68 | €9.68 | €9.64 | €9.65 | 0 |
| 2026-05-28 | €9.55 | €9.63 | €9.53 | €9.61 | 0 |
| 2026-05-27 | €9.72 | €9.72 | €9.59 | €9.61 | 0 |
| 2026-05-26 | €9.88 | €9.88 | €9.82 | €9.82 | 0 |
| 2026-05-25 | €9.80 | €9.81 | €9.79 | €9.81 | 0 |
| 2026-05-22 | €9.76 | €9.76 | €9.69 | €9.69 | 0 |
| 2026-05-21 | €9.62 | €9.74 | €9.62 | €9.74 | 0 |
| 2026-05-20 | €9.52 | €9.69 | €9.52 | €9.69 | 1,065 |
| 2026-05-19 | €9.67 | €9.67 | €9.57 | €9.57 | 0 |
| 2026-05-18 | €9.37 | €9.61 | €9.37 | €9.60 | 0 |
| 2026-05-15 | €9.66 | €9.66 | €9.59 | €9.60 | 0 |
| 2026-05-14 | €9.78 | €9.79 | €9.72 | €9.79 | 0 |
| 2026-05-13 | €9.77 | €9.80 | €9.69 | €9.69 | 200 |
| 2026-05-12 | €9.83 | €9.83 | €9.74 | €9.74 | 0 |
| 2026-05-11 | €9.56 | €9.80 | €9.56 | €9.80 | 35 |
| 2026-05-08 | €9.77 | €9.77 | €9.64 | €9.66 | 0 |
| 2026-05-07 | €9.82 | €9.82 | €9.69 | €9.71 | 0 |
| 2026-05-06 | €9.81 | €9.85 | €9.70 | €9.85 | 400 |
| 2026-05-05 | €9.63 | €9.74 | €9.63 | €9.67 | 0 |
| 2026-05-04 | €9.86 | €9.86 | €9.64 | €9.64 | 0 |
| 2026-04-30 | €9.65 | €9.83 | €9.65 | €9.82 | 0 |
| 2026-04-29 | €9.90 | €9.90 | €9.74 | €9.74 | 0 |
| 2026-04-28 | €9.84 | €9.89 | €9.83 | €9.83 | 0 |
| 2026-04-27 | €9.77 | €9.83 | €9.77 | €9.82 | 0 |
| 2026-04-24 | €9.85 | €9.85 | €9.77 | €9.81 | 500 |
| 2026-04-23 | €9.77 | €9.85 | €9.77 | €9.85 | 0 |
| 2026-04-22 | €9.72 | €9.83 | €9.72 | €9.83 | 0 |
| 2026-04-21 | €9.78 | €9.84 | €9.76 | €9.79 | 123 |
| 2026-04-20 | €9.76 | €9.76 | €9.71 | €9.74 | 0 |
| 2026-04-17 | €9.72 | €9.74 | €9.68 | €9.70 | 0 |
| 2026-04-16 | €9.77 | €9.79 | €9.71 | €9.79 | 0 |
| 2026-04-15 | €9.90 | €9.90 | €9.85 | €9.85 | 0 |
| 2026-04-14 | €9.81 | €9.84 | €9.81 | €9.84 | 0 |
| 2026-04-13 | €9.82 | €9.88 | €9.81 | €9.81 | 320 |
| 2026-04-10 | €9.83 | €9.85 | €9.83 | €9.84 | 0 |
| 2026-04-09 | €10.00 | €10.00 | €9.83 | €9.83 | 0 |
| 2026-04-08 | €9.94 | €9.94 | €9.81 | €9.81 | 0 |
| 2026-04-07 | €9.77 | €9.82 | €9.77 | €9.78 | 0 |
| 2026-04-02 | €9.59 | €9.61 | €9.55 | €9.56 | 0 |
| 2026-04-01 | €9.68 | €9.68 | €9.64 | €9.64 | 0 |
| 2026-03-31 | €9.44 | €9.48 | €9.42 | €9.44 | 0 |
| 2026-03-30 | €9.19 | €9.34 | €9.19 | €9.34 | 0 |
| 2026-03-27 | €9.22 | €9.22 | €9.07 | €9.16 | 0 |
| 2026-03-26 | €9.23 | €9.23 | €9.17 | €9.19 | 0 |
| 2026-03-25 | €9.29 | €9.34 | €9.28 | €9.29 | 150 |
| 2026-03-24 | €9.20 | €9.23 | €9.18 | €9.18 | 0 |
| 2026-03-23 | €9.10 | €9.27 | €8.99 | €9.25 | 0 |
| 2026-03-20 | €9.51 | €9.51 | €9.22 | €9.22 | 0 |
| 2026-03-19 | €9.51 | €9.51 | €9.50 | €9.50 | 0 |
| 2026-03-18 | €9.88 | €9.88 | €9.54 | €9.54 | 0 |
| 2026-03-17 | €9.73 | €9.95 | €9.73 | €9.94 | 0 |
| 2026-03-16 | €9.55 | €9.98 | €9.55 | €9.98 | 653 |
| 2026-03-13 | €9.46 | €9.82 | €9.46 | €9.82 | 0 |
| 2026-03-12 | €9.54 | €9.54 | €9.36 | €9.50 | 0 |
| 2026-03-11 | €9.54 | €9.54 | €9.43 | €9.44 | 0 |
| 2026-03-10 | €9.61 | €9.61 | €9.57 | €9.59 | 0 |
| 2026-03-09 | €9.12 | €9.39 | €9.12 | €9.39 | 0 |
| 2026-03-06 | €9.52 | €9.52 | €9.31 | €9.35 | 0 |
| 2026-03-05 | €9.54 | €9.65 | €9.54 | €9.54 | 0 |
| 2026-03-04 | €9.56 | €9.70 | €9.56 | €9.70 | 0 |
| 2026-03-03 | €9.69 | €9.69 | €9.51 | €9.57 | 0 |
| 2026-03-02 | €10.08 | €10.08 | €9.86 | €9.86 | 0 |
| 2026-02-27 | €10.13 | €10.24 | €10.13 | €10.24 | 0 |
| 2026-02-26 | €10.05 | €10.17 | €10.05 | €10.17 | 60 |
| 2026-02-25 | €9.86 | €9.92 | €9.86 | €9.92 | 0 |
| 2026-02-24 | €9.68 | €9.85 | €9.68 | €9.80 | 0 |
| 2026-02-23 | €9.37 | €9.70 | €9.37 | €9.70 | 1,700 |
| 2026-02-20 | €8.92 | €9.07 | €8.92 | €9.02 | 0 |
| 2026-02-19 | €9.01 | €9.01 | €8.87 | €8.87 | 0 |
| 2026-02-18 | €9.31 | €9.40 | €9.31 | €9.40 | 0 |
| 2026-02-17 | €9.22 | €9.40 | €9.22 | €9.29 | 0 |
| 2026-02-16 | €9.12 | €9.13 | €9.05 | €9.05 | 0 |
| 2026-02-13 | €9.59 | €9.59 | €9.25 | €9.25 | 0 |
| 2026-02-12 | €9.73 | €9.73 | €9.31 | €9.55 | 0 |
| 2026-02-11 | €9.62 | €9.68 | €9.62 | €9.68 | 0 |
| 2026-02-10 | €9.47 | €9.51 | €9.47 | €9.51 | 0 |
| 2026-02-09 | €9.43 | €9.43 | €9.35 | €9.39 | 0 |
| 2026-02-06 | €9.48 | €9.52 | €9.48 | €9.52 | 0 |
| 2026-02-05 | €9.49 | €9.49 | €9.39 | €9.39 | 0 |
| 2026-02-04 | €9.44 | €9.57 | €9.44 | €9.57 | 0 |
| 2026-02-03 | €9.32 | €9.37 | €9.32 | €9.34 | 0 |
| 2026-02-02 | €9.31 | €9.44 | €9.31 | €9.43 | 0 |
| 2026-01-30 | €9.30 | €9.36 | €9.26 | €9.36 | 0 |
| 2026-01-29 | €9.25 | €9.30 | €9.25 | €9.30 | 0 |
| 2026-01-28 | €9.22 | €9.22 | €9.14 | €9.14 | 0 |
| 2026-01-27 | €9.09 | €9.19 | €9.09 | €9.19 | 0 |
| 2026-01-26 | €9.07 | €9.11 | €9.04 | €9.11 | 0 |
| 2026-01-23 | €8.99 | €9.00 | €8.98 | €8.98 | 0 |
| 2026-01-22 | €8.97 | €9.07 | €8.97 | €9.07 | 0 |
| 2026-01-21 | €8.92 | €8.92 | €8.85 | €8.85 | 0 |
| 2026-01-20 | €9.01 | €9.01 | €8.89 | €8.92 | 0 |
| 2026-01-19 | €9.20 | €9.20 | €9.09 | €9.13 | 0 |
| 2026-01-16 | €9.31 | €9.32 | €9.31 | €9.32 | 0 |
| 2026-01-15 | €9.30 | €9.35 | €9.30 | €9.30 | 50 |
| 2026-01-14 | €9.27 | €9.36 | €9.22 | €9.26 | 0 |
| 2026-01-13 | €9.30 | €9.30 | €9.17 | €9.17 | 0 |
| 2026-01-12 | €9.25 | €9.29 | €9.21 | €9.28 | 550 |
| 2026-01-09 | €9.28 | €9.28 | €9.23 | €9.26 | 0 |
| 2026-01-08 | €9.37 | €9.37 | €9.23 | €9.30 | 0 |
| 2026-01-07 | €9.29 | €9.36 | €9.26 | €9.28 | 200 |
| 2026-01-06 | €9.14 | €9.22 | €9.10 | €9.19 | 0 |
| 2026-01-05 | €8.99 | €9.11 | €8.99 | €9.04 | 0 |
| 2026-01-02 | €8.87 | €9.02 | €8.87 | €8.99 | 0 |
| 2025-12-30 | €8.80 | €8.82 | €8.80 | €8.82 | 0 |
| 2025-12-29 | €8.77 | €8.81 | €8.77 | €8.81 | 0 |
| 2025-12-23 | €8.72 | €8.75 | €8.72 | €8.75 | 0 |
| 2025-12-22 | €8.68 | €8.71 | €8.64 | €8.71 | 0 |
| 2025-12-19 | €8.64 | €8.74 | €8.64 | €8.74 | 0 |
| 2025-12-18 | €8.64 | €8.64 | €8.61 | €8.61 | 0 |
| 2025-12-17 | €8.74 | €8.74 | €8.63 | €8.63 | 0 |
| 2025-12-16 | €8.86 | €8.92 | €8.80 | €8.80 | 0 |
| 2025-12-15 | €8.79 | €8.86 | €8.79 | €8.86 | 0 |
| 2025-12-12 | €8.75 | €8.75 | €8.70 | €8.70 | 0 |
| 2025-12-11 | €8.65 | €8.72 | €8.65 | €8.72 | 0 |
| 2025-12-10 | €8.70 | €8.70 | €8.67 | €8.67 | 0 |
| 2025-12-09 | €8.83 | €8.83 | €8.72 | €8.72 | 0 |
| 2025-12-08 | €8.83 | €8.83 | €8.75 | €8.75 | 350 |
| 2025-12-05 | €8.79 | €8.79 | €8.76 | €8.76 | 0 |
| 2025-12-04 | €8.84 | €8.84 | €8.81 | €8.81 | 0 |
| 2025-12-03 | €8.97 | €8.97 | €8.84 | €8.84 | 0 |
| 2025-12-02 | €8.93 | €8.98 | €8.93 | €8.95 | 0 |
| 2025-12-01 | €8.92 | €8.92 | €8.88 | €8.88 | 0 |
| 2025-11-28 | €8.90 | €8.91 | €8.88 | €8.91 | 0 |
| 2025-11-27 | €8.87 | €8.90 | €8.87 | €8.90 | 0 |
| 2025-11-26 | €8.85 | €8.85 | €8.79 | €8.83 | 0 |
| 2025-11-25 | €8.83 | €8.83 | €8.78 | €8.79 | 0 |
| 2025-11-24 | €8.77 | €8.84 | €8.77 | €8.84 | 0 |
| 2025-11-21 | €8.87 | €8.87 | €8.82 | €8.82 | 0 |
| 2025-11-20 | €8.71 | €8.80 | €8.71 | €8.78 | 0 |
| 2025-11-19 | €8.90 | €8.90 | €8.75 | €8.75 | 0 |
| 2025-11-18 | €9.07 | €9.07 | €9.02 | €9.02 | 0 |
| 2025-11-17 | €8.98 | €9.09 | €8.97 | €9.09 | 0 |
| 2025-11-14 | €8.96 | €9.00 | €8.90 | €8.96 | 0 |
| 2025-11-13 | €8.97 | €8.97 | €8.96 | €8.96 | 0 |
| 2025-11-12 | €8.97 | €8.97 | €8.90 | €8.93 | 0 |
| 2025-11-11 | €8.94 | €8.96 | €8.90 | €8.96 | 0 |
| 2025-11-10 | €8.87 | €8.90 | €8.87 | €8.89 | 0 |
| 2025-11-07 | €8.90 | €8.90 | €8.84 | €8.84 | 0 |
| 2025-11-06 | €9.03 | €9.03 | €8.89 | €8.89 | 0 |
| 2025-11-05 | €8.93 | €8.93 | €8.91 | €8.91 | 0 |
| 2025-11-04 | €8.77 | €8.91 | €8.76 | €8.90 | 280 |
| 2025-11-03 | €8.78 | €8.78 | €8.76 | €8.76 | 0 |
| 2025-10-31 | €8.78 | €8.81 | €8.78 | €8.79 | 0 |
| 2025-10-30 | €8.77 | €8.77 | €8.68 | €8.73 | 0 |
| 2025-10-29 | €8.63 | €8.69 | €8.63 | €8.69 | 0 |
| 2025-10-28 | €8.60 | €8.62 | €8.56 | €8.62 | 0 |
| 2025-10-27 | €8.47 | €8.55 | €8.47 | €8.55 | 0 |
| 2025-10-24 | €8.58 | €8.58 | €8.43 | €8.45 | 0 |
| 2025-10-23 | €8.56 | €8.56 | €8.47 | €8.52 | 0 |
| 2025-10-22 | €8.60 | €8.60 | €8.48 | €8.48 | 0 |
| 2025-10-21 | €8.58 | €8.61 | €8.57 | €8.59 | 0 |
| 2025-10-20 | €8.60 | €8.60 | €8.55 | €8.59 | 0 |
| 2025-10-17 | €8.52 | €8.52 | €8.46 | €8.52 | 0 |
| 2025-10-16 | €8.48 | €8.48 | €8.45 | €8.45 | 0 |
| 2025-10-15 | €8.53 | €8.53 | €8.37 | €8.37 | 0 |
| 2025-10-14 | €8.37 | €8.47 | €8.37 | €8.47 | 615 |
| 2025-10-13 | €8.29 | €8.34 | €8.29 | €8.31 | 0 |
| 2025-10-10 | €8.38 | €8.38 | €8.35 | €8.35 | 0 |
| 2025-10-09 | €8.19 | €8.30 | €8.19 | €8.30 | 200 |