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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7.8203
CLOSE 7.8254

Low

LOW 6.52

High

HIGH 9.11
DATEOPENHIGHLOWCLOSE
01/02/20256.927.036.97.03
01/03/20257.027.0777.01
01/06/20257.017.036.937.03
01/07/20257.017.046.956.99
01/08/20256.997.026.926.99
01/09/20256.967.066.967.03
01/10/20257.047.076.946.97
01/13/20256.956.976.876.89
01/14/20256.936.976.96.92
01/15/20256.967.076.957.05
01/16/20257.077.17.017.1
01/17/20257.137.27.127.16
01/20/20256.966.976.786.79
01/21/20256.776.86.746.79
01/22/20256.786.796.686.69
01/23/20256.696.726.646.67
01/24/20256.686.686.616.68
01/27/20256.696.866.696.76
01/28/20256.766.886.746.79
01/29/20256.796.826.736.77
01/30/20256.796.886.766.87
01/31/20256.896.96.846.87
02/03/20256.826.916.826.89
02/04/20256.896.926.826.92
02/05/20256.926.976.856.95
02/06/20256.936.966.876.89
02/07/20256.896.946.856.89
02/10/20256.96.956.896.92
02/11/20256.946.966.876.87
02/12/20256.896.926.776.81
02/13/20256.856.936.826.91
02/14/20256.886.896.846.88
02/17/20256.846.886.826.83
02/18/20256.856.866.86.82
02/19/20256.816.926.816.83
02/20/20256.856.866.786.8
02/21/20256.786.856.786.85
02/24/20256.876.956.866.94
02/25/20256.936.996.926.99
02/26/202577.046.966.99
02/27/20256.9476.926.99
02/28/202577.066.987.06
03/03/20257.057.056.916.99
03/04/20256.987.056.836.86
03/05/20256.86.846.686.71
03/06/20256.646.676.526.65
03/07/20256.716.796.666.79
03/10/20256.796.986.796.94
03/11/20256.987.016.936.96
03/12/20256.987.036.956.97
03/13/20256.9576.927
03/14/20257.027.046.97.04
03/17/20257.057.086.997.07
03/18/20257.097.17.047.08
03/19/20257.077.187.067.18
03/20/20257.197.267.177.25
03/21/20257.267.327.237.31
03/24/20257.317.337.27.21
03/25/20257.237.297.227.25
03/26/20257.287.317.227.29
03/27/20257.277.447.277.37
03/28/20257.417.547.47.54
03/31/20257.567.627.467.5
04/01/20257.57.547.477.52
04/02/20257.487.587.487.58
04/03/20257.627.827.567.78
04/04/20257.787.867.357.42
04/07/20257.17.146.866.86
04/08/20256.976.816.96
04/09/20256.826.876.716.79
04/10/20257.027.096.916.97
04/11/20257.047.076.966.99
04/14/20257.087.0877.08
04/15/20257.097.247.067.21
04/16/20257.267.317.237.29
04/17/20257.327.427.277.37
04/22/20257.397.517.387.5
04/23/20257.547.567.337.45
04/24/20257.467.517.427.5
04/25/20257.517.537.457.53
04/28/20257.557.597.57.55
04/29/20257.597.667.577.64
04/30/20257.667.77.597.64
05/02/20257.627.697.597.68
05/05/20257.687.737.637.72
05/06/20257.747.767.77.7
05/07/20257.77.767.77.74
05/08/20257.77.77.567.58
05/09/20257.657.787.627.74
05/12/20257.777.817.557.69
05/13/20257.687.767.657.73
05/14/20257.697.767.647.74
05/15/20257.787.97.737.87
05/16/20257.927.977.917.96
05/19/20257.988.017.98.01
05/20/20258.048.128.028.09
05/21/20258.128.158.048.08
05/22/20258.078.168.058.12
05/23/20258.158.158.028.08
05/26/20258.138.178.098.13
05/27/20258.128.158.068.07
05/28/20258.078.118.028.04
05/29/20258.018.067.958.03
05/30/20258.068.128.048.09
06/02/20258.078.118.038.08
06/03/20258.18.118.058.07
06/04/20258.18.18.018.08
06/05/20258.048.067.988.01
06/06/202588.0788.03
06/09/20258.048.047.917.94
06/10/20257.987.997.947.96
06/11/20257.947.977.877.97
06/12/20257.968.037.948.03
06/13/20258.038.037.927.98
06/16/20257.987.997.937.99
06/17/20257.947.977.97.97
06/18/20257.988.017.947.96
06/19/20257.957.967.97.95
06/20/20257.948.037.937.99
06/23/20257.958.097.948.09
06/24/20258.18.148.048.12
06/25/20258.128.138.038.04
06/26/20258.098.098.018.06
06/27/20258.078.098.038.07
06/30/20258.138.138.058.06
07/01/20258.118.258.088.24
07/02/20258.288.298.198.2
07/03/20258.178.198.128.16
07/04/20258.28.218.138.15
07/07/20258.168.168.098.09
07/08/20258.078.118.018.03
07/09/20258.078.138.048.12
07/10/20258.158.187.998.01
07/11/20258.018.047.957.99
07/14/20257.977.997.937.96
07/15/20257.9987.97.9
07/16/20257.97.957.867.86
07/17/20257.887.927.817.89
07/18/20257.927.997.897.92
07/21/20257.77.727.657.71
07/22/20257.757.837.747.82
07/23/20257.817.887.737.73
07/24/20257.747.767.637.66
07/25/20257.77.747.627.72
07/28/20257.757.767.687.7
07/29/20257.77.737.677.68
07/30/20257.727.767.667.76
07/31/20257.767.777.677.73
08/01/20257.627.767.587.69
08/04/20257.77.887.77.85
08/05/20257.887.97.787.79
08/06/20257.87.867.797.81
08/07/20257.737.777.697.76
08/08/20257.787.877.787.78
08/11/20257.87.857.797.81
08/12/20257.847.97.837.84
08/13/20257.897.967.877.94
08/14/20257.948.027.948.02
08/18/20258.038.17.987.98
08/19/20258.028.067.998.04
08/20/20258.068.118.048.1
08/21/20258.118.138.078.13
08/22/20258.098.198.098.11
08/25/20258.078.098.018.07
08/26/20258.078.088.018.01
08/27/20258.018.067.967.98
08/28/20257.978.017.947.97
08/29/20257.937.967.887.88
09/01/20257.97.927.847.87
09/02/20257.837.847.777.78
09/03/20257.797.837.767.82
09/04/20257.827.927.827.85
09/05/20257.867.887.827.84
09/08/20257.847.867.87.81
09/09/20257.837.857.747.76
09/10/20257.797.827.767.82
09/11/20257.827.857.797.82
09/12/20257.827.867.87.86
09/15/20257.887.937.857.92
09/16/20257.927.937.817.83
09/17/20257.87.847.797.8
09/18/20257.87.827.737.75
09/19/20257.717.797.697.76
09/22/20257.767.867.757.85
09/23/20257.897.917.857.86
09/24/20257.897.977.877.96
09/25/20257.9687.937.96
09/26/20257.988.027.977.97
09/29/20258.028.027.927.98
09/30/20257.988.077.938.07
10/01/20258.088.158.058.15
10/02/20258.128.168.078.16
10/03/20258.198.238.168.21
10/06/20258.28.28.128.19
10/07/20258.178.188.118.17
10/08/20258.28.258.188.23
10/09/20258.248.38.28.26
10/10/20258.368.428.38.33
10/13/20258.348.378.38.35
10/14/20258.368.488.348.45
10/15/20258.458.478.378.44
10/16/20258.478.548.438.54
10/17/20258.548.568.438.52
10/20/20258.538.618.58.55
10/21/20258.568.628.558.57
10/22/20258.598.628.438.48
10/23/20258.468.528.448.52
10/24/20258.518.528.418.49
10/27/20258.488.578.438.56
10/28/20258.68.668.548.66
10/29/20258.638.728.68.71
10/30/20258.688.88.678.8
10/31/20258.88.828.758.77
11/03/20258.768.818.748.81
11/04/20258.88.968.728.96
11/05/20258.948.968.898.94
11/06/20258.988.988.868.89
11/07/20258.888.918.88.86
11/10/20258.888.928.828.9
11/11/20258.958.988.888.96
11/12/20258.9998.888.94
11/13/20258.958.998.938.96
11/14/20258.889.118.888.98
11/17/202599.18.969.08
11/18/20259.039.088.989.01
11/19/20258.958.958.738.73
11/20/20258.738.848.738.79
11/21/20258.788.888.778.78
11/24/20258.828.888.738.86
11/25/20258.868.878.768.78
11/26/20258.778.868.758.83
11/27/20258.868.918.868.9
11/28/20258.98.928.858.91
12/01/20258.98.938.868.91
12/02/20258.939.018.928.95
12/03/20258.898.918.838.84
12/04/20258.848.868.818.82
12/05/20258.818.828.748.77
12/08/20258.738.818.738.76
12/09/20258.788.788.728.72
12/10/20258.718.728.658.68
12/11/20258.658.748.628.72
12/12/20258.78.788.78.72
12/15/20258.818.888.778.86
12/16/20258.98.938.788.78
12/17/20258.798.828.618.62
12/18/20258.628.678.588.62
12/19/20258.598.758.598.74
12/22/20258.678.728.638.7
12/23/20258.738.778.78.77
12/29/20258.778.828.758.81
12/30/20258.798.888.788.88