Enel SpA (BIT:ENEL)
Italy
· Delayed Price · Currency is EUR 8.77
-0.05 (-0.56%)
At close: Dec 5, 2025
Enel SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.81 | 8.83 | 8.74 | 8.77 | 8.77 | -0.56% | 16,545,060 |
| Dec 4, 2025 | 8.84 | 8.86 | 8.81 | 8.82 | 8.82 | -0.24% | 18,177,400 |
| Dec 3, 2025 | 8.89 | 8.91 | 8.83 | 8.84 | 8.84 | -1.23% | 25,725,271 |
| Dec 2, 2025 | 8.93 | 9.01 | 8.92 | 8.95 | 8.95 | 0.49% | 15,554,660 |
| Dec 1, 2025 | 8.90 | 8.93 | 8.86 | 8.91 | 8.91 | 0.01% | 15,283,290 |
| Nov 28, 2025 | 8.90 | 8.92 | 8.85 | 8.91 | 8.91 | 0.09% | 13,750,588 |
| Nov 27, 2025 | 8.86 | 8.91 | 8.86 | 8.90 | 8.90 | 0.79% | 10,788,820 |
| Nov 26, 2025 | 8.77 | 8.86 | 8.75 | 8.83 | 8.83 | 0.60% | 17,711,380 |
| Nov 25, 2025 | 8.86 | 8.87 | 8.76 | 8.78 | 8.78 | -0.94% | 20,401,450 |
| Nov 24, 2025 | 8.82 | 8.88 | 8.73 | 8.86 | 8.86 | 0.87% | 40,599,784 |
| Nov 21, 2025 | 8.78 | 8.88 | 8.77 | 8.78 | 8.78 | -0.06% | 21,733,133 |
| Nov 20, 2025 | 8.73 | 8.84 | 8.73 | 8.79 | 8.79 | 0.65% | 19,154,910 |
| Nov 19, 2025 | 8.95 | 8.95 | 8.73 | 8.73 | 8.73 | -3.03% | 24,135,080 |
| Nov 18, 2025 | 9.03 | 9.08 | 8.98 | 9.01 | 9.01 | -0.85% | 20,482,890 |
| Nov 17, 2025 | 9.00 | 9.10 | 8.96 | 9.08 | 9.08 | 1.15% | 19,357,500 |
| Nov 14, 2025 | 8.88 | 9.11 | 8.88 | 8.98 | 8.98 | 0.26% | 27,129,770 |
| Nov 13, 2025 | 8.95 | 8.99 | 8.93 | 8.96 | 8.96 | 0.20% | 16,149,810 |
| Nov 12, 2025 | 8.99 | 9.00 | 8.88 | 8.94 | 8.94 | -0.19% | 22,453,340 |
| Nov 11, 2025 | 8.95 | 8.98 | 8.88 | 8.96 | 8.96 | 0.58% | 15,674,820 |
| Nov 10, 2025 | 8.88 | 8.92 | 8.82 | 8.90 | 8.90 | 0.44% | 15,985,660 |
| Nov 7, 2025 | 8.88 | 8.91 | 8.80 | 8.86 | 8.86 | -0.31% | 14,011,900 |
| Nov 6, 2025 | 8.98 | 8.98 | 8.86 | 8.89 | 8.89 | -0.49% | 16,462,950 |
| Nov 5, 2025 | 8.94 | 8.96 | 8.89 | 8.94 | 8.94 | -0.23% | 16,203,200 |
| Nov 4, 2025 | 8.80 | 8.96 | 8.72 | 8.96 | 8.96 | 1.62% | 20,683,970 |
| Nov 3, 2025 | 8.76 | 8.81 | 8.74 | 8.81 | 8.81 | 0.48% | 10,863,880 |
| Oct 31, 2025 | 8.80 | 8.83 | 8.75 | 8.77 | 8.77 | -0.27% | 18,613,280 |
| Oct 30, 2025 | 8.68 | 8.80 | 8.67 | 8.80 | 8.80 | 0.99% | 16,741,820 |
| Oct 29, 2025 | 8.63 | 8.72 | 8.60 | 8.71 | 8.71 | 0.52% | 16,061,190 |
| Oct 28, 2025 | 8.60 | 8.67 | 8.54 | 8.67 | 8.67 | 1.27% | 16,689,990 |
| Oct 27, 2025 | 8.48 | 8.57 | 8.43 | 8.56 | 8.56 | 0.80% | 19,589,980 |
| Oct 24, 2025 | 8.51 | 8.52 | 8.41 | 8.49 | 8.49 | -0.40% | 13,293,810 |
| Oct 23, 2025 | 8.46 | 8.52 | 8.44 | 8.52 | 8.52 | 0.48% | 11,736,060 |
| Oct 22, 2025 | 8.59 | 8.62 | 8.43 | 8.48 | 8.48 | -0.98% | 17,263,970 |
| Oct 21, 2025 | 8.56 | 8.62 | 8.55 | 8.57 | 8.57 | 0.20% | 11,256,680 |
| Oct 20, 2025 | 8.53 | 8.61 | 8.50 | 8.55 | 8.55 | 0.35% | 16,196,290 |
| Oct 17, 2025 | 8.54 | 8.56 | 8.43 | 8.52 | 8.52 | -0.25% | 21,916,970 |
| Oct 16, 2025 | 8.47 | 8.54 | 8.43 | 8.54 | 8.54 | 1.21% | 15,102,230 |
| Oct 15, 2025 | 8.45 | 8.47 | 8.37 | 8.44 | 8.44 | -0.11% | 14,701,160 |
| Oct 14, 2025 | 8.36 | 8.48 | 8.34 | 8.45 | 8.45 | 1.16% | 23,406,140 |
| Oct 13, 2025 | 8.34 | 8.37 | 8.30 | 8.35 | 8.35 | 0.28% | 14,838,730 |
| Oct 10, 2025 | 8.36 | 8.42 | 8.30 | 8.33 | 8.33 | 0.75% | 22,070,420 |
| Oct 9, 2025 | 8.24 | 8.30 | 8.20 | 8.26 | 8.26 | 0.47% | 21,990,190 |
| Oct 8, 2025 | 8.20 | 8.25 | 8.18 | 8.23 | 8.23 | 0.71% | 24,147,590 |
| Oct 7, 2025 | 8.17 | 8.18 | 8.11 | 8.17 | 8.17 | -0.33% | 14,804,390 |
| Oct 6, 2025 | 8.20 | 8.20 | 8.12 | 8.19 | 8.19 | -0.17% | 16,597,120 |
| Oct 3, 2025 | 8.19 | 8.23 | 8.16 | 8.21 | 8.21 | 0.63% | 19,310,760 |
| Oct 2, 2025 | 8.12 | 8.16 | 8.07 | 8.16 | 8.16 | 0.10% | 17,486,600 |
| Oct 1, 2025 | 8.08 | 8.15 | 8.05 | 8.15 | 8.15 | 1.03% | 22,697,970 |
| Sep 30, 2025 | 7.98 | 8.07 | 7.93 | 8.07 | 8.07 | 1.05% | 18,757,220 |
| Sep 29, 2025 | 8.02 | 8.02 | 7.92 | 7.98 | 7.98 | 0.10% | 12,279,090 |