Enel SpA (ENLAY)
OTCMKTS
· Delayed Price · Currency is USD
10.16
-0.05 (-0.49%)
At close: Dec 5, 2025
Enel SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.18 | 10.21 | 10.12 | 10.16 | 10.16 | -0.49% | 168,852 |
| Dec 4, 2025 | 10.25 | 10.30 | 10.19 | 10.21 | 10.21 | -0.58% | 202,330 |
| Dec 3, 2025 | 10.31 | 10.32 | 10.25 | 10.27 | 10.27 | -0.87% | 257,356 |
| Dec 2, 2025 | 10.37 | 10.38 | 10.32 | 10.36 | 10.36 | 0.58% | 209,014 |
| Dec 1, 2025 | 10.30 | 10.38 | 10.26 | 10.30 | 10.30 | -0.19% | 507,876 |
| Nov 28, 2025 | 10.24 | 10.32 | 10.23 | 10.32 | 10.32 | 1.18% | 118,951 |
| Nov 26, 2025 | 10.15 | 10.22 | 10.14 | 10.20 | 10.20 | 0.69% | 297,712 |
| Nov 25, 2025 | 10.10 | 10.16 | 10.09 | 10.13 | 10.13 | -0.39% | 411,770 |
| Nov 24, 2025 | 10.14 | 10.19 | 10.10 | 10.17 | 10.17 | 0.99% | 341,097 |
| Nov 21, 2025 | 10.15 | 10.16 | 10.02 | 10.07 | 10.07 | 0.50% | 224,787 |
| Nov 20, 2025 | 10.12 | 10.14 | 10.02 | 10.02 | 10.02 | -0.10% | 211,502 |
| Nov 19, 2025 | 10.20 | 10.22 | 10.01 | 10.03 | 10.03 | -3.56% | 524,156 |
| Nov 18, 2025 | 10.45 | 10.46 | 10.37 | 10.40 | 10.40 | -0.76% | 161,641 |
| Nov 17, 2025 | 10.43 | 10.55 | 10.42 | 10.48 | 10.48 | 0.87% | 336,825 |
| Nov 14, 2025 | 10.29 | 10.40 | 10.29 | 10.39 | 10.39 | 0.97% | 1,834,196 |
| Nov 13, 2025 | 10.36 | 10.53 | 10.18 | 10.29 | 10.29 | -0.58% | 1,387,093 |
| Nov 12, 2025 | 10.28 | 10.36 | 10.24 | 10.35 | 10.35 | -0.19% | 165,960 |
| Nov 11, 2025 | 10.33 | 10.45 | 10.33 | 10.37 | 10.37 | 0.66% | 303,973 |
| Nov 10, 2025 | 10.23 | 10.32 | 10.21 | 10.30 | 10.30 | 0.31% | 152,502 |
| Nov 7, 2025 | 10.19 | 10.27 | 10.17 | 10.27 | 10.27 | 0.59% | 159,619 |
| Nov 6, 2025 | 10.20 | 10.24 | 10.18 | 10.21 | 10.21 | -0.10% | 170,308 |
| Nov 5, 2025 | 10.18 | 10.25 | 10.13 | 10.22 | 10.22 | - | 156,138 |
| Nov 4, 2025 | 10.18 | 10.25 | 10.17 | 10.22 | 10.22 | 1.19% | 245,592 |
| Nov 3, 2025 | 10.03 | 10.14 | 10.00 | 10.10 | 10.10 | 0.30% | 189,415 |
| Oct 31, 2025 | 10.11 | 10.11 | 10.03 | 10.07 | 10.07 | -0.69% | 198,985 |
| Oct 30, 2025 | 10.03 | 10.14 | 10.02 | 10.14 | 10.14 | 1.30% | 366,632 |
| Oct 29, 2025 | 10.07 | 10.12 | 10.01 | 10.01 | 10.01 | -0.20% | 302,602 |
| Oct 28, 2025 | 9.98 | 10.09 | 9.96 | 10.03 | 10.03 | 1.01% | 530,488 |
| Oct 27, 2025 | 9.87 | 9.93 | 9.87 | 9.93 | 9.93 | 1.12% | 306,240 |
| Oct 24, 2025 | 9.79 | 9.86 | 9.76 | 9.82 | 9.82 | -0.61% | 300,430 |
| Oct 23, 2025 | 9.84 | 9.88 | 9.79 | 9.88 | 9.88 | 0.82% | 245,737 |
| Oct 22, 2025 | 9.78 | 9.84 | 9.73 | 9.80 | 9.80 | -0.71% | 552,365 |
| Oct 21, 2025 | 9.92 | 9.93 | 9.80 | 9.87 | 9.87 | -0.50% | 286,668 |
| Oct 20, 2025 | 9.96 | 9.96 | 9.90 | 9.92 | 9.92 | -0.20% | 329,320 |
| Oct 17, 2025 | 9.89 | 9.95 | 9.88 | 9.94 | 9.94 | 0.51% | 539,362 |
| Oct 16, 2025 | 9.80 | 9.93 | 9.79 | 9.89 | 9.89 | 1.02% | 436,344 |
| Oct 15, 2025 | 9.69 | 9.79 | 9.67 | 9.79 | 9.79 | -0.10% | 195,705 |
| Oct 14, 2025 | 9.75 | 9.82 | 9.73 | 9.80 | 9.80 | 1.98% | 180,423 |
| Oct 13, 2025 | 9.57 | 9.63 | 9.56 | 9.61 | 9.61 | 0.42% | 206,956 |
| Oct 10, 2025 | 9.61 | 9.64 | 9.57 | 9.57 | 9.57 | 0.95% | 466,239 |
| Oct 9, 2025 | 9.58 | 9.59 | 9.45 | 9.48 | 9.48 | -0.52% | 1,355,030 |
| Oct 8, 2025 | 9.53 | 9.55 | 9.43 | 9.53 | 9.53 | 1.06% | 219,637 |
| Oct 7, 2025 | 9.43 | 9.50 | 9.39 | 9.43 | 9.43 | -1.37% | 241,146 |
| Oct 6, 2025 | 9.47 | 9.58 | 9.44 | 9.56 | 9.56 | -0.30% | 211,372 |
| Oct 3, 2025 | 9.57 | 9.67 | 9.56 | 9.59 | 9.59 | 0.74% | 145,720 |
| Oct 2, 2025 | 9.49 | 9.53 | 9.43 | 9.52 | 9.52 | -0.21% | 229,348 |
| Oct 1, 2025 | 9.51 | 9.56 | 9.46 | 9.54 | 9.54 | 0.85% | 191,066 |
| Sep 30, 2025 | 9.35 | 9.46 | 9.35 | 9.46 | 9.46 | 1.50% | 180,252 |
| Sep 29, 2025 | 9.29 | 9.35 | 9.28 | 9.32 | 9.32 | - | 139,352 |
| Sep 26, 2025 | 9.30 | 9.38 | 9.22 | 9.32 | 9.32 | 1.08% | 232,637 |