Enel SpA (ENLAY)
OTCMKTS
· Delayed Price · Currency is USD
8.51
+0.03 (0.35%)
May 13, 2025, 9:45 AM EDT
Enel SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 8.43 | 8.53 | 8.34 | 8.48 | 8.48 | -1.97% | 235,428 |
| May 9, 2025 | 8.69 | 8.72 | 8.61 | 8.65 | 8.65 | 1.76% | 868,305 |
| May 8, 2025 | 8.61 | 8.77 | 8.50 | 8.50 | 8.50 | -2.19% | 441,751 |
| May 7, 2025 | 8.74 | 8.83 | 8.69 | 8.69 | 8.69 | -0.11% | 189,702 |
| May 6, 2025 | 8.62 | 8.74 | 8.62 | 8.70 | 8.70 | - | 259,220 |
| May 5, 2025 | 8.67 | 8.72 | 8.67 | 8.70 | 8.70 | 0.69% | 249,887 |
| May 2, 2025 | 8.63 | 8.69 | 8.56 | 8.64 | 8.64 | -0.23% | 1,387,605 |
| May 1, 2025 | 8.85 | 8.85 | 8.60 | 8.66 | 8.66 | -0.12% | 1,096,390 |
| Apr 30, 2025 | 8.70 | 8.70 | 8.57 | 8.67 | 8.67 | -0.23% | 463,843 |
| Apr 29, 2025 | 8.67 | 8.73 | 8.64 | 8.69 | 8.69 | 1.16% | 493,967 |
| Apr 28, 2025 | 8.49 | 8.59 | 8.44 | 8.59 | 8.59 | 0.59% | 193,523 |
| Apr 25, 2025 | 8.46 | 8.56 | 8.46 | 8.54 | 8.54 | 0.12% | 148,032 |
| Apr 24, 2025 | 8.43 | 8.58 | 8.42 | 8.53 | 8.53 | 0.83% | 197,138 |
| Apr 23, 2025 | 8.31 | 8.47 | 8.28 | 8.46 | 8.46 | -0.70% | 230,021 |
| Apr 22, 2025 | 8.54 | 8.63 | 8.50 | 8.52 | 8.52 | 2.16% | 491,422 |
| Apr 21, 2025 | 8.33 | 8.45 | 8.20 | 8.34 | 8.34 | 0.24% | 272,111 |
| Apr 17, 2025 | 8.30 | 8.37 | 8.30 | 8.32 | 8.32 | 1.09% | 225,603 |
| Apr 16, 2025 | 8.23 | 8.26 | 8.15 | 8.23 | 8.23 | 1.60% | 223,885 |
| Apr 15, 2025 | 8.12 | 8.20 | 8.06 | 8.10 | 8.10 | 1.25% | 283,368 |
| Apr 14, 2025 | 7.91 | 8.04 | 7.90 | 8.00 | 8.00 | -0.37% | 353,054 |
| Apr 11, 2025 | 7.87 | 8.04 | 7.83 | 8.03 | 8.03 | 2.95% | 849,450 |
| Apr 10, 2025 | 7.75 | 7.85 | 7.66 | 7.80 | 7.80 | 0.39% | 2,065,517 |
| Apr 9, 2025 | 7.40 | 7.83 | 7.40 | 7.77 | 7.77 | 4.72% | 1,382,187 |
| Apr 8, 2025 | 7.50 | 7.60 | 7.37 | 7.42 | 7.42 | -0.54% | 676,686 |
| Apr 7, 2025 | 7.56 | 7.76 | 7.44 | 7.46 | 7.46 | -6.75% | 772,604 |
| Apr 4, 2025 | 8.25 | 8.26 | 7.97 | 8.00 | 8.00 | -6.21% | 417,387 |
| Apr 3, 2025 | 8.50 | 8.64 | 8.50 | 8.53 | 8.53 | 4.28% | 389,934 |
| Apr 2, 2025 | 8.13 | 8.18 | 8.10 | 8.18 | 8.18 | 1.36% | 193,392 |
| Apr 1, 2025 | 8.09 | 8.14 | 8.02 | 8.07 | 8.07 | 0.12% | 406,191 |
| Mar 31, 2025 | 8.07 | 8.09 | 7.97 | 8.06 | 8.06 | -0.86% | 211,182 |
| Mar 28, 2025 | 8.00 | 8.13 | 8.00 | 8.13 | 8.13 | 2.65% | 327,222 |
| Mar 27, 2025 | 7.93 | 7.97 | 7.91 | 7.92 | 7.92 | 1.80% | 466,268 |
| Mar 26, 2025 | 7.72 | 7.83 | 7.72 | 7.78 | 7.78 | -0.13% | 243,226 |
| Mar 25, 2025 | 7.74 | 7.81 | 7.74 | 7.79 | 7.79 | 0.78% | 291,815 |
| Mar 24, 2025 | 7.75 | 7.79 | 7.70 | 7.73 | 7.73 | -1.28% | 233,497 |
| Mar 21, 2025 | 7.83 | 7.87 | 7.80 | 7.83 | 7.83 | - | 430,194 |
| Mar 20, 2025 | 7.71 | 7.83 | 7.71 | 7.83 | 7.83 | 0.64% | 224,832 |
| Mar 19, 2025 | 7.71 | 7.80 | 7.69 | 7.78 | 7.78 | 0.91% | 415,017 |
| Mar 18, 2025 | 7.69 | 7.73 | 7.65 | 7.71 | 7.71 | 0.52% | 308,501 |
| Mar 17, 2025 | 7.57 | 7.69 | 7.57 | 7.67 | 7.67 | 0.66% | 370,863 |
| Mar 14, 2025 | 7.61 | 7.65 | 7.53 | 7.62 | 7.62 | - | 334,688 |
| Mar 13, 2025 | 7.50 | 7.68 | 7.49 | 7.62 | 7.62 | 0.79% | 741,820 |
| Mar 12, 2025 | 7.54 | 7.58 | 7.52 | 7.56 | 7.56 | -0.53% | 389,267 |
| Mar 11, 2025 | 7.59 | 7.64 | 7.51 | 7.60 | 7.60 | 1.60% | 1,876,329 |
| Mar 10, 2025 | 7.43 | 7.50 | 7.40 | 7.48 | 7.48 | 1.63% | 352,521 |
| Mar 7, 2025 | 7.20 | 7.37 | 7.20 | 7.36 | 7.36 | 3.95% | 245,883 |
| Mar 6, 2025 | 7.05 | 7.18 | 7.03 | 7.08 | 7.08 | -1.87% | 423,123 |
| Mar 5, 2025 | 7.15 | 7.23 | 7.13 | 7.22 | 7.22 | -0.07% | 300,819 |
| Mar 4, 2025 | 7.18 | 7.29 | 7.14 | 7.22 | 7.22 | 0.14% | 322,588 |
| Mar 3, 2025 | 7.26 | 7.32 | 7.21 | 7.21 | 7.21 | -0.69% | 375,283 |