Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Enel S.p.A. logo
ENEL.MI
Enel S.p.A.
13:11:37
9.941 €
0.0000 (%0.00)
Previous Close: 9.912
Day Low₺9.841
Day High₺9.966
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ENEL.MI: Enel S.p.A. Historical Data

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6.2715
CLOSE 6.2696

Low

LOW 5.71

High

HIGH 6.8
DATEOPENHIGHLOWCLOSE
01/03/20056.396.436.366.38
01/04/20056.386.416.36.31
01/05/20056.296.336.286.31
01/06/20056.36.326.236.25
01/07/20056.246.36.246.27
01/10/20056.276.296.236.25
01/11/20056.256.276.26.25
01/12/20056.256.326.246.27
01/13/20056.286.326.246.26
01/14/20056.266.386.266.38
01/17/20056.386.46.356.36
01/18/20056.376.376.296.3
01/19/20056.356.386.336.35
01/20/20056.356.356.316.33
01/21/20056.326.356.276.28
01/24/20056.266.326.236.31
01/25/20056.316.366.36.36
01/26/20056.366.366.326.34
01/27/20056.326.346.296.33
01/28/20056.36.356.36.31
01/31/20056.326.386.326.35
02/01/20056.366.456.346.4
02/02/20056.46.556.46.55
02/03/20056.526.586.56.57
02/04/20056.596.636.566.61
02/07/20056.636.656.66.63
02/08/20056.646.86.626.79
02/09/20056.786.786.736.75
02/10/20056.756.776.696.71
02/11/20056.726.786.76.77
02/14/20056.786.786.726.74
02/15/20056.736.796.686.68
02/16/20056.76.726.676.69
02/17/20056.696.746.686.73
02/18/20056.746.766.566.59
02/21/20056.596.66.336.37
02/22/20056.396.436.346.39
02/23/20056.336.416.296.39
02/24/20056.416.416.266.3
02/25/20056.316.356.296.33
02/28/20056.356.446.356.41
03/01/20056.416.426.376.39
03/02/20056.396.396.256.29
03/03/20056.286.336.256.27
03/04/20056.286.46.246.38
03/07/20056.46.436.376.41
03/08/20056.426.426.276.3
03/09/20056.346.416.256.36
03/10/20056.326.46.36.32
03/11/20056.386.386.336.34
03/14/20056.336.386.36.37
03/15/20056.366.486.356.47
03/16/20056.476.496.46.41
03/17/20056.46.56.46.47
03/18/20056.456.496.436.45
03/21/20056.456.486.446.45
03/22/20056.446.476.386.46
03/23/20056.416.456.386.41
03/24/20056.436.586.426.57
03/25/20056.426.426.426.42
03/28/20056.426.426.426.42
03/29/20056.496.576.466.56
03/30/20056.556.556.516.55
03/31/20056.616.626.56.51
04/01/20056.516.576.466.53
04/04/20056.516.526.446.45
04/05/20056.486.536.476.52
04/06/20056.526.556.456.48
04/07/20056.486.546.486.52
04/08/20056.536.616.526.58
04/11/20056.66.636.66.61
04/12/20056.626.666.546.57
04/13/20056.586.676.586.63
04/14/20056.616.676.616.63
04/15/20056.656.656.56.5
04/18/20056.446.516.316.45
04/19/20056.456.56.436.45
04/20/20056.466.526.386.52
04/21/20056.476.516.466.47
04/22/20056.516.516.456.49
04/25/20056.496.516.456.51
04/26/20056.56.516.456.49
04/27/20056.486.496.396.42
04/28/20056.436.466.46.42
04/29/20056.46.56.46.47
05/02/20056.486.546.476.52
05/03/20056.516.556.486.55
05/04/20056.566.576.516.53
05/05/20056.556.556.56.55
05/06/20056.516.526.476.52
05/09/20056.56.516.436.44
05/10/20056.456.476.376.39
05/11/20056.46.436.376.39
05/12/20056.46.416.336.36
05/13/20056.336.356.276.33
05/16/20056.326.366.316.31
05/17/20056.336.356.286.29
05/18/20056.336.436.316.43
05/19/20056.436.446.366.4
05/20/20056.376.416.366.36
05/23/20056.376.46.336.4
05/24/20056.396.416.356.38
05/25/20056.386.416.376.4
05/26/20056.426.526.416.49
05/27/20056.456.516.446.51
05/30/20056.516.516.486.51
05/31/20056.526.526.436.43
06/01/20056.456.526.456.52
06/02/20056.516.516.486.5
06/03/20056.56.516.486.49
06/06/20056.56.516.476.47
06/07/20056.486.626.486.6
06/08/20056.596.666.586.62
06/09/20056.616.626.586.61
06/10/20056.66.666.596.61
06/13/20056.626.656.596.64
06/14/20056.626.656.66.63
06/15/20056.636.636.496.51
06/16/20056.496.516.346.46
06/17/20056.56.516.446.49
06/20/20056.26.296.136.18
06/21/20056.176.266.176.21
06/22/20056.246.286.196.21
06/23/20056.216.256.216.25
06/24/20056.226.286.216.23
06/27/20056.26.216.146.15
06/28/20056.186.236.176.23
06/29/20056.226.296.216.28
06/30/20056.296.386.266.35
07/01/20056.356.386.326.37
07/04/20056.386.386.326.36
07/05/20056.346.356.266.29
07/06/20056.296.326.246.24
07/07/20056.256.2566.23
07/08/20056.266.296.246.29
07/11/20056.36.336.296.31
07/12/20056.36.316.256.25
07/13/20056.286.296.216.22
07/14/20056.256.256.136.14
07/15/20056.166.226.156.17
07/18/20056.26.236.186.2
07/19/20056.196.236.176.23
07/20/20056.216.216.176.19
07/21/20056.226.276.196.21
07/22/20056.226.226.176.19
07/25/20056.196.26.166.18
07/26/20056.176.176.146.15
07/27/20056.166.166.096.12
07/28/20056.146.156.16.13
07/29/20056.176.266.166.23
08/01/20056.236.256.176.18
08/02/20056.186.26.146.17
08/03/20056.176.176.136.17
08/04/20056.166.176.116.12
08/05/20056.16.166.096.1
08/08/20056.16.146.16.12
08/09/20056.16.16.036.09
08/10/20056.16.186.16.17
08/11/20056.156.166.126.13
08/12/20056.166.166.16.12
08/15/20055.975.975.975.97
08/16/20056.146.156.076.08
08/17/20056.086.16.056.06
08/18/20056.076.076.036.03
08/19/20056.056.166.046.16
08/22/20056.176.186.146.17
08/23/20056.156.176.116.12
08/24/20056.116.236.096.22
08/25/20056.216.36.196.27
08/26/20056.286.326.196.2
08/29/20056.196.246.186.22
08/30/20056.226.256.196.21
08/31/20056.226.346.226.34
09/01/20056.356.396.326.36
09/02/20056.346.46.336.39
09/05/20056.396.456.386.43
09/06/20056.436.476.376.42
09/07/20056.416.416.336.38
09/08/20056.426.436.326.36
09/09/20056.386.426.386.41
09/12/20056.426.456.366.38
09/13/20056.376.396.346.35
09/14/20056.356.416.356.37
09/15/20056.376.46.366.36
09/16/20056.46.426.376.42
09/19/20056.46.46.366.37
09/20/20056.376.396.346.36
09/21/20056.346.376.326.36
09/22/20056.336.366.326.35
09/23/20056.376.386.346.37
09/26/20056.396.426.386.41
09/27/20056.46.416.366.38
09/28/20056.376.46.356.38
09/29/20056.356.356.316.32
09/30/20056.336.356.296.32
10/03/20056.316.326.276.3
10/04/20056.36.316.146.18
10/05/20056.146.196.136.16
10/06/20056.156.176.096.1
10/07/20056.086.176.086.14
10/10/20056.176.196.16.11
10/11/20056.146.146.066.07
10/12/20056.046.126.046.05
10/13/20056.036.045.925.96
10/14/20055.986.075.955.99
10/17/20055.9965.915.92
10/18/20055.915.935.865.88
10/19/20055.885.985.845.84
10/20/20055.925.965.815.83
10/21/20055.775.925.775.88
10/24/20055.895.965.845.95
10/25/20055.985.995.885.88
10/26/20055.885.95.775.84
10/27/20055.815.825.715.73
10/28/20055.745.845.725.78
10/31/20055.95.945.845.93
11/01/20055.915.965.865.88
11/02/20055.865.915.85.89
11/03/20055.915.915.845.86
11/04/20055.865.955.865.93
11/07/20055.936.035.936
11/08/20056.026.035.935.97
11/09/20055.976.015.935.94
11/10/20055.955.995.915.92
11/11/20055.975.985.925.97
11/14/20055.976.055.956.02
11/15/200566.0766.05
11/16/20056.046.076.016.03
11/17/20056.056.076.036.05
11/18/20056.086.0866.05
11/21/20055.885.95.795.83
11/22/20055.825.855.755.77
11/23/20055.795.865.775.85
11/24/20055.845.95.835.88
11/25/20055.885.95.845.88
11/28/20055.895.895.835.85
11/29/20055.875.955.855.93
11/30/20055.945.945.885.89
12/01/20055.885.915.885.91
12/02/20055.915.935.895.92
12/05/20055.935.945.875.9
12/06/20055.916.025.916
12/07/20056.026.065.965.99
12/08/20055.9665.956
12/09/20055.985.995.935.95
12/12/20055.955.985.935.95
12/13/20055.956.015.945.99
12/14/200566.015.985.99
12/15/20055.996.015.955.97
12/16/20055.996.015.955.99
12/19/20055.9965.885.91
12/20/20055.915.995.885.97
12/21/20055.9965.976
12/22/20055.996.015.996.01
12/23/20056.016.035.945.95
12/26/20055.815.815.815.81
12/27/20055.955.985.955.95
12/28/20055.955.965.895.89
12/29/20055.895.925.895.89
12/30/20055.895.895.835.85