Enel SpA (ESOCF)
OTCMKTS
· Delayed Price · Currency is USD
9.52
-0.05 (-0.47%)
Jun 27, 2025, 12:53 PM EDT
Enel SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 9.49 | 9.57 | 9.44 | 9.57 | 9.57 | 0.81% | 46,834 |
| Jun 25, 2025 | 9.45 | 9.49 | 9.45 | 9.49 | 9.49 | 0.42% | 1,322 |
| Jun 24, 2025 | 9.50 | 9.53 | 9.45 | 9.45 | 9.45 | 1.94% | 941 |
| Jun 23, 2025 | 9.47 | 9.47 | 9.25 | 9.27 | 9.27 | 1.26% | 1,293 |
| Jun 20, 2025 | 9.17 | 9.24 | 9.15 | 9.15 | 9.15 | 0.77% | 4,193 |
| Jun 18, 2025 | 9.18 | 9.23 | 9.07 | 9.08 | 9.08 | -0.82% | 6,132 |
| Jun 17, 2025 | 9.12 | 9.18 | 9.12 | 9.16 | 9.16 | -0.29% | 708 |
| Jun 16, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -0.70% | 384 |
| Jun 13, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.67% | 3,350 |
| Jun 12, 2025 | 9.31 | 9.35 | 9.27 | 9.31 | 9.31 | 2.11% | 80,895 |
| Jun 11, 2025 | 9.06 | 9.12 | 9.06 | 9.12 | 9.12 | -0.16% | 79,189 |
| Jun 10, 2025 | 9.13 | 9.14 | 9.04 | 9.14 | 9.14 | 1.50% | 4,498 |
| Jun 9, 2025 | 9.07 | 9.07 | 9.00 | 9.00 | 9.00 | -2.26% | 23,331 |
| Jun 6, 2025 | 9.17 | 9.23 | 9.15 | 9.21 | 9.21 | - | 6,934 |
| Jun 5, 2025 | 9.14 | 9.21 | 9.11 | 9.21 | 9.21 | -0.65% | 4,793 |
| Jun 4, 2025 | 9.17 | 9.27 | 9.17 | 9.27 | 9.27 | 1.57% | 847 |
| Jun 3, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.47% | 557 |
| Jun 2, 2025 | 9.19 | 9.28 | 9.17 | 9.17 | 9.17 | 0.86% | 1,890 |
| May 30, 2025 | 9.26 | 9.26 | 9.09 | 9.09 | 9.09 | -0.63% | 2,208 |
| May 29, 2025 | 9.21 | 9.22 | 9.10 | 9.15 | 9.15 | 1.08% | 37,469 |
| May 28, 2025 | 9.11 | 9.11 | 9.04 | 9.05 | 9.05 | -1.56% | 151,538 |
| May 27, 2025 | 9.23 | 9.23 | 9.08 | 9.19 | 9.19 | 0.42% | 7,009 |
| May 23, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.84% | 913 |
| May 22, 2025 | 9.07 | 9.23 | 9.07 | 9.23 | 9.23 | 2.36% | 1,815 |
| May 21, 2025 | 9.19 | 9.22 | 9.02 | 9.02 | 9.02 | -1.83% | 943 |
| May 20, 2025 | 9.07 | 9.19 | 9.05 | 9.19 | 9.19 | 2.20% | 8,334 |
| May 19, 2025 | 8.90 | 8.99 | 8.90 | 8.99 | 8.99 | 1.24% | 19,950 |
| May 16, 2025 | 8.86 | 8.88 | 8.82 | 8.88 | 8.88 | 0.34% | 3,069 |
| May 15, 2025 | 8.79 | 8.85 | 8.79 | 8.85 | 8.85 | 1.84% | 1,562 |
| May 14, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - | 7,774 |
| May 13, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 2.72% | 740 |
| 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 |