Enel SpA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	9.318	9.408	9.318	9.407	9.169	19,155
2026-02-02	9.298	9.447	9.298	9.320	9.084	42,517
2026-01-30	9.282	9.361	9.248	9.313	9.077	19,722
2026-01-29	9.193	9.320	9.190	9.253	9.019	64,597
2026-01-28	9.219	9.262	9.116	9.224	8.991	53,307
2026-01-27	9.091	9.245	9.075	9.245	9.011	25,269
2026-01-26	9.069	9.132	9.028	9.117	8.886	24,623
2026-01-23	8.978	9.020	8.960	9.020	8.792	12,424
2026-01-22	8.969	9.090	8.954	9.035	8.806	486,321
2026-01-21	8.908	8.929	8.828	8.836	8.612	15,074
2026-01-20	9.023	9.023	8.884	8.914	8.688	30,189
2026-01-19	9.236	9.236	9.045	9.088	8.858	104,447
2026-01-16	9.302	9.403	9.295	9.403	8.941	36,735
2026-01-15	9.294	9.355	9.260	9.284	8.828	38,435
2026-01-14	9.273	9.350	9.210	9.317	8.859	62,903
2026-01-13	9.296	9.296	9.158	9.171	8.720	32,010
2026-01-12	9.255	9.300	9.198	9.275	8.819	69,864
2026-01-09	9.280	9.300	9.229	9.250	8.795	34,030
2026-01-08	9.296	9.306	9.216	9.275	8.819	15,251
2026-01-07	9.298	9.408	9.251	9.274	8.818	31,092
2026-01-06	9.052	9.228	9.052	9.202	8.750	51,551
2026-01-05	8.992	9.109	8.946	9.063	8.618	37,579
2026-01-02	8.866	9.026	8.860	9.000	8.558	22,649
2025-12-30	8.800	8.838	8.785	8.838	8.404	1,349
2025-12-29	8.768	8.818	8.754	8.815	8.382	20,871
2025-12-23	8.718	8.764	8.710	8.764	8.333	16,065
2025-12-22	8.685	8.709	8.639	8.700	8.272	12,874
2025-12-19	8.690	8.741	8.671	8.733	8.304	9,396
2025-12-18	8.640	8.640	8.590	8.627	8.203	5,304
2025-12-17	8.781	8.781	8.613	8.619	8.195	40,885
2025-12-16	8.867	8.928	8.780	8.780	8.348	9,263
2025-12-15	8.798	8.878	8.784	8.864	8.428	26,370
2025-12-12	8.739	8.762	8.700	8.715	8.287	39,836
2025-12-11	8.653	8.734	8.630	8.712	8.284	18,274
2025-12-10	8.700	8.707	8.663	8.684	8.257	12,564
2025-12-09	8.741	8.766	8.717	8.717	8.289	14,451
2025-12-08	8.754	8.799	8.737	8.763	8.332	3,395
2025-12-05	8.800	8.800	8.744	8.774	8.343	30,604
2025-12-04	8.824	8.850	8.818	8.822	8.388	5,562
2025-12-03	8.882	8.903	8.827	8.844	8.409	18,502
2025-12-02	8.931	9.000	8.920	8.952	8.512	27,388
2025-12-01	8.913	8.927	8.869	8.907	8.469	14,625
2025-11-28	8.889	8.919	8.864	8.913	8.475	9,276
2025-11-27	8.881	8.913	8.860	8.898	8.461	10,587
2025-11-26	8.789	8.854	8.767	8.830	8.396	5,094
2025-11-25	8.826	8.826	8.755	8.779	8.347	10,181
2025-11-24	8.778	8.876	8.750	8.858	8.423	15,338
2025-11-21	8.790	8.882	8.789	8.789	8.357	33,373
2025-11-20	8.754	8.837	8.754	8.787	8.355	6,947
2025-11-19	8.899	8.899	8.732	8.732	8.303	33,652
2025-11-18	9.067	9.075	8.981	9.002	8.560	34,879
2025-11-17	8.987	9.097	8.964	9.082	8.636	42,629
2025-11-14	8.966	9.099	8.894	8.973	8.532	56,114
2025-11-13	8.958	8.981	8.939	8.952	8.512	11,326
2025-11-12	8.964	8.993	8.894	8.936	8.497	17,459
2025-11-11	8.939	8.976	8.891	8.958	8.518	8,643
2025-11-10	8.872	8.911	8.829	8.904	8.466	21,637
2025-11-07	8.897	8.897	8.841	8.871	8.435	10,780
2025-11-06	8.926	8.926	8.881	8.885	8.448	24,938
2025-11-05	8.932	8.954	8.891	8.932	8.493	66,767

← NewerPage 4 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.