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

2006 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 6.237

CLOSE 6.2409

Low

LOW 5.72

High

HIGH 6.97

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	5.85	5.91	5.84	5.89
01/03/2006	5.91	5.92	5.86	5.88
01/04/2006	5.91	5.94	5.9	5.93
01/05/2006	5.93	5.98	5.91	5.95
01/06/2006	5.95	5.97	5.93	5.97
01/09/2006	5.98	5.98	5.9	5.91
01/10/2006	5.93	5.93	5.89	5.91
01/11/2006	5.92	5.95	5.9	5.92
01/12/2006	5.91	5.97	5.89	5.94
01/13/2006	5.93	5.99	5.93	5.97
01/16/2006	5.97	6.1	5.97	6.09
01/17/2006	6.07	6.1	6.03	6.05
01/18/2006	6.01	6.17	5.99	6.15
01/19/2006	6.17	6.19	6.14	6.17
01/20/2006	6.17	6.21	6.09	6.1
01/23/2006	6.06	6.12	6.04	6.1
01/24/2006	6.09	6.14	6.07	6.09
01/25/2006	6.12	6.12	6.03	6.09
01/26/2006	6.1	6.14	6.08	6.1
01/27/2006	6.1	6.16	6.09	6.16
01/30/2006	6.14	6.16	6.09	6.13
01/31/2006	6.13	6.15	6.1	6.14
02/01/2006	6.1	6.15	6.1	6.14
02/02/2006	6.13	6.18	6.11	6.14
02/03/2006	6.14	6.15	6.02	6.08
02/06/2006	6.08	6.12	6.07	6.08
02/07/2006	6.09	6.1	6.02	6.05
02/08/2006	6.03	6.1	6.02	6.08
02/09/2006	6.08	6.1	6.04	6.06
02/10/2006	6.06	6.09	6.04	6.05
02/13/2006	6.05	6.09	6.04	6.09
02/14/2006	6.07	6.08	6.04	6.07
02/15/2006	6.07	6.11	6.05	6.1
02/16/2006	6.1	6.11	6.06	6.08
02/17/2006	6.1	6.1	6.06	6.08
02/20/2006	6.07	6.08	6.05	6.07
02/21/2006	6.08	6.25	6.07	6.18
02/22/2006	6.22	6.37	6.21	6.34
02/23/2006	6.33	6.41	6.31	6.33
02/24/2006	6.31	6.31	6.23	6.29
02/27/2006	6.26	6.29	6.19	6.22
02/28/2006	6.24	6.27	6.14	6.15
03/01/2006	6.16	6.2	6.1	6.19
03/02/2006	6.23	6.23	6.07	6.08
03/03/2006	6.14	6.14	6.06	6.09
03/06/2006	6.09	6.11	6.06	6.07
03/07/2006	6.07	6.13	6.06	6.09
03/08/2006	6.09	6.1	6	6.04
03/09/2006	6.05	6.1	6.01	6.08
03/10/2006	6.07	6.16	6.06	6.14
03/13/2006	6.17	6.21	6.12	6.13
03/14/2006	6.12	6.2	6.08	6.19
03/15/2006	6.19	6.21	6.14	6.17
03/16/2006	6.17	6.19	6.15	6.19
03/17/2006	6.2	6.22	6.14	6.16
03/20/2006	6.21	6.21	6.14	6.18
03/21/2006	6.19	6.24	6.15	6.23
03/22/2006	6.19	6.24	6.18	6.23
03/23/2006	6.26	6.29	6.17	6.19
03/24/2006	6.18	6.23	6.14	6.2
03/27/2006	6.22	6.22	6.13	6.13
03/28/2006	6.14	6.16	6.1	6.1
03/29/2006	6.13	6.16	6.1	6.14
03/30/2006	6.14	6.19	6.12	6.18
03/31/2006	6.15	6.18	6.13	6.15
04/03/2006	6.17	6.18	6.13	6.16
04/04/2006	6.16	6.16	6.11	6.12
04/05/2006	6.12	6.17	6.09	6.17
04/06/2006	6.15	6.17	6.11	6.13
04/07/2006	6.13	6.14	6.04	6.06
04/10/2006	6.07	6.12	6.02	6.09
04/11/2006	6.04	6.06	5.97	5.99
04/12/2006	5.99	5.99	5.91	5.97
04/13/2006	5.99	5.99	5.91	5.94
04/18/2006	5.94	5.94	5.86	5.9
04/19/2006	5.95	5.99	5.93	5.98
04/20/2006	5.98	6.11	5.97	6.07
04/21/2006	6.06	6.12	6.06	6.11
04/24/2006	6.1	6.12	6.06	6.09
04/25/2006	6.09	6.11	6.07	6.08
04/26/2006	6.08	6.11	6.06	6.1
04/27/2006	6.11	6.11	5.98	6.04
04/28/2006	6.03	6.1	5.98	6.04
05/02/2006	6.04	6.12	6.03	6.1
05/03/2006	6.12	6.14	6.07	6.08
05/04/2006	6.1	6.12	6.07	6.12
05/05/2006	6.14	6.14	6.09	6.14
05/08/2006	6.15	6.16	6.12	6.14
05/09/2006	6.14	6.15	6.1	6.15
05/10/2006	6.14	6.17	6.13	6.14
05/11/2006	6.14	6.16	6.09	6.1
05/12/2006	6.08	6.09	6	6.04
05/15/2006	6.01	6.08	5.97	6.05
05/16/2006	6.06	6.14	6.04	6.08
05/17/2006	6.1	6.11	5.93	5.93
05/18/2006	5.95	6.03	5.94	5.95
05/19/2006	5.93	5.98	5.9	5.92
05/22/2006	5.93	6.02	5.89	5.93
05/23/2006	5.99	6.05	5.96	6.03
05/24/2006	5.99	6.08	5.99	6.05
05/25/2006	6.07	6.14	6.06	6.12
05/26/2006	6.14	6.15	6.09	6.13
05/29/2006	6.13	6.14	6.1	6.14
05/30/2006	6.13	6.13	6.03	6.04
05/31/2006	6.04	6.16	6.02	6.13
06/01/2006	6.13	6.16	6.08	6.15
06/02/2006	6.16	6.25	6.16	6.18
06/05/2006	6.17	6.18	6.13	6.17
06/06/2006	6.12	6.28	6.12	6.22
06/07/2006	6.28	6.33	6.21	6.28
06/08/2006	6.15	6.3	6.15	6.25
06/09/2006	6.28	6.29	6.22	6.27
06/12/2006	6.26	6.28	6.22	6.22
06/13/2006	6.17	6.22	6.1	6.12
06/14/2006	6.14	6.21	6.1	6.17
06/15/2006	6.18	6.19	6.13	6.16
06/16/2006	6.21	6.21	6.13	6.16
06/19/2006	5.83	5.86	5.8	5.82
06/20/2006	5.8	5.81	5.72	5.77
06/21/2006	5.76	5.81	5.72	5.81
06/22/2006	5.83	5.84	5.77	5.8
06/23/2006	5.8	5.89	5.8	5.86
06/26/2006	5.87	5.88	5.81	5.86
06/27/2006	5.87	5.87	5.76	5.8
06/28/2006	5.77	5.8	5.76	5.79
06/29/2006	5.82	5.88	5.8	5.88
06/30/2006	5.91	5.95	5.88	5.94
07/03/2006	5.95	5.97	5.91	5.96
07/04/2006	5.97	6.09	5.97	6.01
07/05/2006	5.99	6.04	5.98	5.99
07/06/2006	6	6.05	5.99	6.03
07/07/2006	6.03	6.04	5.99	6.03
07/10/2006	6.02	6.07	6	6.04
07/11/2006	6.03	6.06	6	6
07/12/2006	6.02	6.05	6.01	6.03
07/13/2006	6.02	6.02	5.92	5.94
07/14/2006	5.92	5.94	5.85	5.85
07/17/2006	5.84	5.97	5.83	5.93
07/18/2006	5.93	5.99	5.92	5.96
07/19/2006	5.97	6.06	5.92	6.06
07/20/2006	6.05	6.05	5.99	6.01
07/21/2006	5.98	6.04	5.97	6
07/24/2006	5.99	6.06	5.99	6.06
07/25/2006	6.06	6.06	6	6.03
07/26/2006	6.04	6.06	6.01	6.04
07/27/2006	6.05	6.09	6.03	6.09
07/28/2006	6.07	6.12	6.06	6.11
07/31/2006	6.1	6.12	6.08	6.09
08/01/2006	6.08	6.11	6.01	6.03
08/02/2006	6.05	6.13	6.04	6.13
08/03/2006	6.12	6.15	6.1	6.11
08/04/2006	6.13	6.16	6.1	6.16
08/07/2006	6.12	6.13	6.08	6.09
08/08/2006	6.1	6.14	6.06	6.09
08/09/2006	6.09	6.1	6.03	6.1
08/10/2006	6.06	6.09	6.01	6.08
08/11/2006	6.09	6.12	6.07	6.08
08/14/2006	6.1	6.14	6.09	6.14
08/16/2006	6.17	6.2	6.14	6.2
08/17/2006	6.19	6.2	6.15	6.17
08/18/2006	6.17	6.18	6.14	6.16
08/21/2006	6.17	6.19	6.15	6.17
08/22/2006	6.18	6.2	6.14	6.18
08/23/2006	6.17	6.17	6.12	6.15
08/24/2006	6.15	6.16	6.13	6.15
08/25/2006	6.14	6.14	6.1	6.14
08/28/2006	6.13	6.17	6.1	6.17
08/29/2006	6.16	6.17	6.09	6.13
08/30/2006	6.13	6.15	6.12	6.15
08/31/2006	6.17	6.17	6.12	6.14
09/01/2006	6.15	6.17	6.14	6.16
09/04/2006	6.17	6.17	6.15	6.16
09/05/2006	6.18	6.23	6.16	6.19
09/06/2006	6.19	6.25	6.16	6.16
09/07/2006	6.19	6.31	6.18	6.26
09/08/2006	6.28	6.31	6.24	6.25
09/11/2006	6.24	6.26	6.2	6.24
09/12/2006	6.24	6.29	6.21	6.28
09/13/2006	6.29	6.29	6.26	6.29
09/14/2006	6.28	6.3	6.26	6.27
09/15/2006	6.26	6.3	6.24	6.29
09/18/2006	6.29	6.31	6.28	6.3
09/19/2006	6.3	6.32	6.26	6.28
09/20/2006	6.27	6.32	6.25	6.31
09/21/2006	6.32	6.33	6.28	6.29
09/22/2006	6.28	6.29	6.24	6.25
09/25/2006	6.26	6.29	6.25	6.29
09/26/2006	6.3	6.32	6.28	6.31
09/27/2006	6.33	6.37	6.33	6.36
09/28/2006	6.37	6.37	6.33	6.35
09/29/2006	6.36	6.37	6.33	6.34
10/02/2006	6.36	6.36	6.34	6.35
10/03/2006	6.34	6.35	6.31	6.33
10/04/2006	6.34	6.36	6.31	6.35
10/05/2006	6.37	6.38	6.33	6.36
10/06/2006	6.36	6.37	6.33	6.35
10/09/2006	6.35	6.35	6.32	6.35
10/10/2006	6.35	6.35	6.28	6.3
10/11/2006	6.29	6.31	6.28	6.3
10/12/2006	6.31	6.33	6.3	6.32
10/13/2006	6.31	6.33	6.31	6.31
10/16/2006	6.31	6.33	6.29	6.32
10/17/2006	6.31	6.36	6.3	6.33
10/18/2006	6.34	6.36	6.33	6.35
10/19/2006	6.33	6.36	6.33	6.34
10/20/2006	6.37	6.41	6.36	6.38
10/23/2006	6.38	6.42	6.38	6.41
10/24/2006	6.41	6.48	6.41	6.47
10/25/2006	6.47	6.59	6.46	6.54
10/26/2006	6.52	6.62	6.52	6.56
10/27/2006	6.57	6.64	6.57	6.61
10/30/2006	6.6	6.62	6.57	6.6
10/31/2006	6.6	6.63	6.6	6.63
11/01/2006	6.64	6.66	6.61	6.63
11/02/2006	6.62	6.66	6.61	6.63
11/03/2006	6.63	6.68	6.63	6.67
11/06/2006	6.7	6.77	6.69	6.74
11/07/2006	6.75	6.76	6.72	6.75
11/08/2006	6.73	6.79	6.73	6.78
11/09/2006	6.79	6.81	6.73	6.73
11/10/2006	6.73	6.88	6.73	6.86
11/13/2006	6.87	6.89	6.83	6.87
11/14/2006	6.88	6.89	6.83	6.85
11/15/2006	6.87	6.89	6.84	6.88
11/16/2006	6.87	6.92	6.87	6.9
11/17/2006	6.91	6.97	6.91	6.95
11/20/2006	6.79	6.85	6.76	6.84
11/21/2006	6.84	6.86	6.81	6.81
11/22/2006	6.83	6.84	6.78	6.8
11/23/2006	6.81	6.82	6.77	6.79
11/24/2006	6.77	6.78	6.7	6.76
11/27/2006	6.74	6.79	6.67	6.69
11/28/2006	6.67	6.69	6.62	6.64
11/29/2006	6.66	6.88	6.66	6.85
11/30/2006	6.87	6.89	6.76	6.79
12/01/2006	6.84	6.84	6.64	6.7
12/04/2006	6.73	6.77	6.67	6.76
12/05/2006	6.78	6.84	6.73	6.79
12/06/2006	6.81	6.84	6.74	6.84
12/07/2006	6.86	6.86	6.78	6.81
12/08/2006	6.8	6.86	6.8	6.85
12/11/2006	6.87	6.88	6.82	6.84
12/12/2006	6.84	6.89	6.81	6.89
12/13/2006	6.9	6.92	6.85	6.92
12/14/2006	6.93	6.94	6.88	6.92
12/15/2006	6.93	6.97	6.92	6.95
12/18/2006	6.96	6.96	6.91	6.94
12/19/2006	6.9	6.94	6.9	6.91
12/20/2006	6.94	6.96	6.9	6.91
12/21/2006	6.87	6.89	6.83	6.89
12/22/2006	6.88	6.88	6.8	6.8
12/27/2006	6.84	6.91	6.81	6.91
12/28/2006	6.91	6.94	6.88	6.89
12/29/2006	6.89	6.92	6.88	6.89

Menu

Create your free account now!

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

2006 Historical Chart

Average

Low

High