Enel SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.137 | 9.216 | 9.126 | 9.183 | 9.183 | 80,592 |
| 2026-10-15 | 9.166 | 9.210 | 9.071 | 9.100 | 9.100 | 65,822 |
| 2026-10-14 | 9.009 | 9.086 | 9.006 | 9.027 | 9.027 | 6,880 |
| 2026-10-13 | 8.960 | 9.058 | 8.960 | 9.007 | 9.007 | 20,651 |
| 2026-10-12 | 8.942 | 8.970 | 8.889 | 8.916 | 8.916 | 20,217 |
| 2026-10-09 | 8.826 | 8.926 | 8.826 | 8.867 | 8.867 | 8,961 |
| 2026-10-08 | 8.700 | 8.856 | 8.700 | 8.756 | 8.756 | 13,263 |
| 2026-10-07 | 8.803 | 8.803 | 8.663 | 8.732 | 8.732 | 20,212 |
| 2026-10-06 | 8.816 | 8.874 | 8.749 | 8.833 | 8.833 | 16,103 |
| 2026-10-05 | 8.839 | 8.839 | 8.743 | 8.753 | 8.753 | 25,222 |
| 2026-10-02 | 8.727 | 8.848 | 8.690 | 8.802 | 8.802 | 48,628 |
| 2026-10-01 | 8.710 | 8.792 | 8.644 | 8.665 | 8.665 | 20,703 |
| 2026-09-30 | 8.808 | 8.870 | 8.711 | 8.743 | 8.743 | 16,092 |
| 2026-09-29 | 8.721 | 8.820 | 8.696 | 8.780 | 8.780 | 50,273 |
| 2026-09-28 | 8.935 | 8.966 | 8.717 | 8.717 | 8.717 | 22,967 |
| 2026-09-25 | 8.839 | 8.921 | 8.839 | 8.910 | 8.910 | 6,222 |
| 2026-09-24 | 8.793 | 8.873 | 8.762 | 8.820 | 8.820 | 7,668 |
| 2026-09-23 | 8.955 | 8.976 | 8.840 | 8.863 | 8.863 | 21,872 |
| 2026-09-22 | 8.963 | 9.011 | 8.844 | 8.919 | 8.919 | 9,015 |
| 2026-09-21 | 8.851 | 8.940 | 8.842 | 8.933 | 8.933 | 42,133 |
| 2026-09-18 | 8.997 | 9.010 | 8.837 | 8.867 | 8.867 | 83,532 |
| 2026-09-17 | 8.916 | 9.057 | 8.916 | 9.051 | 9.051 | 23,443 |
| 2026-09-16 | 8.783 | 8.910 | 8.759 | 8.901 | 8.901 | 27,474 |
| 2026-09-15 | 8.713 | 8.783 | 8.604 | 8.739 | 8.739 | 19,507 |
| 2026-09-14 | 8.891 | 8.896 | 8.731 | 8.741 | 8.741 | 26,434 |
| 2026-09-11 | 8.986 | 8.986 | 8.890 | 8.958 | 8.958 | 7,302 |
| 2026-09-10 | 8.939 | 9.007 | 8.900 | 8.938 | 8.938 | 7,447 |
| 2026-09-09 | 8.945 | 9.000 | 8.849 | 8.897 | 8.897 | 26,076 |
| 2026-09-08 | 8.993 | 8.993 | 8.930 | 8.952 | 8.952 | 6,590 |
| 2026-09-07 | 9.083 | 9.083 | 8.961 | 9.000 | 9.000 | 22,521 |
| 2026-09-04 | 8.963 | 9.085 | 8.962 | 9.070 | 9.070 | 23,830 |
| 2026-09-03 | 9.004 | 9.046 | 8.911 | 9.026 | 9.026 | 24,039 |
| 2026-09-02 | 9.222 | 9.252 | 8.949 | 9.002 | 9.002 | 25,143 |
| 2026-09-01 | 9.448 | 9.448 | 9.230 | 9.245 | 9.245 | 23,190 |
| 2026-08-31 | 9.454 | 9.480 | 9.417 | 9.417 | 9.417 | 20,870 |
| 2026-08-28 | 9.435 | 9.539 | 9.435 | 9.463 | 9.463 | 3,401 |
| 2026-08-27 | 9.508 | 9.511 | 9.319 | 9.371 | 9.371 | 22,499 |
| 2026-08-26 | 9.547 | 9.620 | 9.511 | 9.511 | 9.511 | 14,789 |
| 2026-08-25 | 9.534 | 9.560 | 9.512 | 9.550 | 9.550 | 9,370 |
| 2026-08-24 | 9.504 | 9.520 | 9.454 | 9.520 | 9.520 | 27,123 |
| 2026-08-21 | 9.523 | 9.564 | 9.481 | 9.506 | 9.506 | 4,735 |
| 2026-08-20 | 9.511 | 9.527 | 9.461 | 9.496 | 9.496 | 7,379 |
| 2026-08-19 | 9.507 | 9.565 | 9.474 | 9.474 | 9.474 | 5,377 |
| 2026-08-18 | 9.434 | 9.521 | 9.392 | 9.483 | 9.483 | 14,574 |
| 2026-08-17 | 9.531 | 9.560 | 9.462 | 9.507 | 9.507 | 21,673 |
| 2026-08-14 | 9.625 | 9.625 | 9.471 | 9.500 | 9.500 | 30,831 |
| 2026-08-13 | 9.732 | 9.741 | 9.664 | 9.726 | 9.726 | 16,007 |
| 2026-08-12 | 9.870 | 9.870 | 9.701 | 9.728 | 9.728 | 22,657 |
| 2026-08-11 | 9.948 | 9.948 | 9.843 | 9.885 | 9.885 | 12,016 |
| 2026-08-10 | 9.971 | 10.012 | 9.903 | 9.976 | 9.976 | 18,772 |
| 2026-08-07 | 9.994 | 10.048 | 9.909 | 10.048 | 10.048 | 13,379 |
| 2026-08-06 | 9.984 | 10.072 | 9.970 | 10.028 | 10.028 | 36,991 |
| 2026-08-05 | 10.060 | 10.084 | 9.949 | 9.990 | 9.990 | 24,088 |
| 2026-08-04 | 9.985 | 10.080 | 9.948 | 9.991 | 9.991 | 23,425 |
| 2026-08-03 | 9.884 | 9.945 | 9.784 | 9.879 | 9.879 | 46,499 |
| 2026-07-31 | 9.881 | 9.882 | 9.687 | 9.805 | 9.805 | 14,718 |
| 2026-07-30 | 9.831 | 9.900 | 9.810 | 9.849 | 9.849 | 22,662 |
| 2026-07-29 | 9.917 | 9.959 | 9.788 | 9.836 | 9.836 | 14,828 |
| 2026-07-28 | 9.992 | 10.012 | 9.885 | 9.917 | 9.917 | 12,441 |
| 2026-07-27 | 9.968 | 10.054 | 9.923 | 10.030 | 10.030 | 22,762 |
Page 1 of 22 · 1,275 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-20 | 0.2600 EUR |
| 2026-01-19 | 0.2300 EUR |
| 2025-07-21 | 0.2550 EUR |
| 2025-01-20 | 0.2150 EUR |
| 2024-07-22 | 0.2150 EUR |
| 2024-01-22 | 0.2150 EUR |
| 2023-07-24 | 0.2000 EUR |
| 2023-01-23 | 0.2000 EUR |
| 2022-07-18 | 0.1900 EUR |
| 2022-01-24 | 0.1900 EUR |
| 2021-07-19 | 0.1830 EUR |
| 2021-01-18 | 0.1750 EUR |
| 2020-07-20 | 0.1680 EUR |
| 2020-01-20 | 0.1600 EUR |
| 2019-07-22 | 0.1400 EUR |
| 2019-01-21 | 0.1400 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.