Enel SpA (ESOCF)
OTCMKTS
· Delayed Price · Currency is USD
8.46
-0.32 (-3.64%)
May 12, 2025, 1:15 PM EDT
Enel SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 8.46 | 8.52 | 8.42 | 8.46 | 8.46 | -3.64% | 5,877 |
| May 9, 2025 | 8.72 | 8.83 | 8.66 | 8.78 | 8.78 | 4.03% | 9,528 |
| May 8, 2025 | 8.55 | 8.69 | 8.44 | 8.44 | 8.44 | -3.30% | 201,257 |
| May 7, 2025 | 8.75 | 8.90 | 8.73 | 8.73 | 8.73 | 0.69% | 6,487 |
| May 6, 2025 | 8.72 | 8.83 | 8.59 | 8.67 | 8.67 | -1.95% | 6,534 |
| May 5, 2025 | 8.86 | 8.86 | 8.79 | 8.84 | 8.84 | 0.51% | 5,266 |
| May 2, 2025 | 8.68 | 8.80 | 8.68 | 8.80 | 8.80 | -0.45% | 160,066 |
| May 1, 2025 | 8.91 | 8.91 | 8.51 | 8.84 | 8.84 | 2.34% | 1,530 |
| Apr 30, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - | 59 |
| Apr 29, 2025 | 8.64 | 8.78 | 8.63 | 8.63 | 8.63 | 0.38% | 4,893 |
| Apr 28, 2025 | 8.64 | 8.64 | 8.45 | 8.60 | 8.60 | 0.47% | 29,295 |
| Apr 25, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 1.06% | 435 |
| Apr 24, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 2.17% | 128 |
| Apr 23, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -2.98% | 8,171 |
| Apr 22, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 3.58% | 1,735 |
| Apr 21, 2025 | 8.71 | 8.71 | 8.24 | 8.25 | 8.25 | -0.18% | 1,094 |
| Apr 17, 2025 | 8.40 | 8.40 | 8.27 | 8.27 | 8.27 | -0.64% | 4,992 |
| Apr 16, 2025 | 8.36 | 8.36 | 8.22 | 8.32 | 8.32 | 2.38% | 2,713 |
| Apr 15, 2025 | 8.10 | 8.19 | 8.10 | 8.13 | 8.13 | 1.75% | 9,843 |
| Apr 14, 2025 | 7.89 | 7.99 | 7.89 | 7.99 | 7.99 | -0.16% | 1,298 |
| Apr 11, 2025 | 7.99 | 8.00 | 7.99 | 8.00 | 8.00 | 7.36% | 6,351 |
| Apr 10, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 239 |
| Apr 9, 2025 | 7.57 | 7.57 | 7.43 | 7.45 | 7.45 | -2.49% | 17,257 |
| Apr 8, 2025 | 7.58 | 7.69 | 7.58 | 7.64 | 7.64 | 0.88% | 11,931 |
| Apr 7, 2025 | 7.71 | 7.71 | 7.57 | 7.57 | 7.57 | -12.63% | 7,337 |
| Apr 4, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - | - |
| Apr 3, 2025 | 8.62 | 8.67 | 8.60 | 8.67 | 8.67 | 6.16% | 971 |
| Apr 2, 2025 | 8.23 | 8.23 | 8.14 | 8.17 | 8.17 | 0.12% | 2,867 |
| Apr 1, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.04% | 279 |
| Mar 31, 2025 | 8.17 | 8.17 | 8.06 | 8.16 | 8.16 | 0.34% | 7,658 |
| Mar 28, 2025 | 8.05 | 8.13 | 8.05 | 8.13 | 8.13 | 1.50% | 1,205 |
| Mar 27, 2025 | 7.98 | 8.01 | 7.98 | 8.01 | 8.01 | 1.65% | 387 |
| Mar 26, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 1.16% | 268 |
| Mar 25, 2025 | 7.86 | 7.91 | 7.79 | 7.79 | 7.79 | 0.13% | 16,403 |
| Mar 24, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -1.14% | 1,010 |
| Mar 21, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - | 133 |
| Mar 20, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 1.44% | 4,000 |
| Mar 19, 2025 | 7.80 | 7.80 | 7.76 | 7.76 | 7.76 | 0.21% | 626 |
| Mar 18, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.30% | 500 |
| Mar 17, 2025 | 7.62 | 7.77 | 7.62 | 7.77 | 7.77 | 1.53% | 13,320 |
| Mar 14, 2025 | 7.61 | 7.71 | 7.61 | 7.65 | 7.65 | 0.24% | 10,538 |
| Mar 13, 2025 | 7.57 | 7.63 | 7.57 | 7.63 | 7.63 | -0.52% | 1,204 |
| Mar 12, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - | 3,149 |
| Mar 11, 2025 | 7.65 | 7.80 | 7.60 | 7.67 | 7.67 | 4.07% | 3,911 |
| Mar 10, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - | 177 |
| Mar 7, 2025 | 7.31 | 7.45 | 7.31 | 7.37 | 7.37 | 3.15% | 14,314 |
| Mar 6, 2025 | 7.17 | 7.17 | 7.15 | 7.15 | 7.15 | -1.04% | 76,441 |
| Mar 5, 2025 | 7.22 | 7.22 | 7.21 | 7.22 | 7.22 | -2.14% | 75,551 |
| Mar 4, 2025 | 7.21 | 7.38 | 7.21 | 7.38 | 7.38 | 0.24% | 4,775 |
| Mar 3, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.41% | 23,609 |