Enel SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 8.774 | 8.960 | 8.727 | 8.960 | 8.520 | 15,859 |
| 2025-11-03 | 8.771 | 8.807 | 8.743 | 8.807 | 8.374 | 20,353 |
| 2025-10-31 | 8.766 | 8.818 | 8.754 | 8.777 | 8.346 | 37,547 |
| 2025-10-30 | 8.693 | 8.791 | 8.671 | 8.791 | 8.359 | 30,926 |
| 2025-10-29 | 8.627 | 8.715 | 8.610 | 8.707 | 8.279 | 53,050 |
| 2025-10-28 | 8.591 | 8.664 | 8.548 | 8.664 | 8.238 | 31,054 |
| 2025-10-27 | 8.466 | 8.567 | 8.454 | 8.557 | 8.136 | 28,232 |
| 2025-10-24 | 8.495 | 8.495 | 8.400 | 8.490 | 8.073 | 56,655 |
| 2025-10-23 | 8.486 | 8.525 | 8.465 | 8.525 | 8.106 | 3,898 |
| 2025-10-22 | 8.594 | 8.608 | 8.445 | 8.479 | 8.062 | 25,850 |
| 2025-10-21 | 8.569 | 8.613 | 8.561 | 8.561 | 8.140 | 10,695 |
| 2025-10-20 | 8.516 | 8.604 | 8.516 | 8.545 | 8.125 | 21,423 |
| 2025-10-17 | 8.515 | 8.536 | 8.444 | 8.518 | 8.099 | 10,127 |
| 2025-10-16 | 8.473 | 8.544 | 8.431 | 8.544 | 8.124 | 51,724 |
| 2025-10-15 | 8.456 | 8.462 | 8.363 | 8.438 | 8.023 | 6,280 |
| 2025-10-14 | 8.354 | 8.475 | 8.354 | 8.452 | 8.037 | 25,280 |
| 2025-10-13 | 8.325 | 8.352 | 8.314 | 8.352 | 7.941 | 3,170 |
| 2025-10-10 | 8.369 | 8.372 | 8.306 | 8.326 | 7.917 | 39,137 |
| 2025-10-09 | 8.231 | 8.300 | 8.204 | 8.265 | 7.859 | 29,223 |
| 2025-10-08 | 8.215 | 8.246 | 8.199 | 8.224 | 7.820 | 10,897 |
| 2025-10-07 | 8.172 | 8.172 | 8.114 | 8.164 | 7.763 | 10,673 |
| 2025-10-06 | 8.179 | 8.192 | 8.127 | 8.192 | 7.789 | 14,491 |
| 2025-10-03 | 8.181 | 8.223 | 8.173 | 8.210 | 7.806 | 9,529 |
| 2025-10-02 | 8.103 | 8.146 | 8.087 | 8.146 | 7.746 | 22,361 |
| 2025-10-01 | 8.088 | 8.153 | 8.059 | 8.151 | 7.750 | 24,759 |
| 2025-09-30 | 7.975 | 8.074 | 7.940 | 8.064 | 7.668 | 10,566 |
| 2025-09-29 | 8.003 | 8.005 | 7.926 | 7.984 | 7.592 | 11,550 |
| 2025-09-26 | 7.966 | 8.020 | 7.966 | 7.976 | 7.584 | 59,318 |
| 2025-09-25 | 7.980 | 8.000 | 7.944 | 7.958 | 7.567 | 10,051 |
| 2025-09-24 | 7.893 | 7.958 | 7.879 | 7.958 | 7.567 | 10,356 |
| 2025-09-23 | 7.881 | 7.909 | 7.857 | 7.860 | 7.474 | 11,785 |
| 2025-09-22 | 7.761 | 7.851 | 7.761 | 7.851 | 7.465 | 7,843 |
| 2025-09-19 | 7.750 | 7.789 | 7.745 | 7.763 | 7.381 | 24,178 |
| 2025-09-18 | 7.784 | 7.794 | 7.725 | 7.747 | 7.366 | 11,448 |
| 2025-09-17 | 7.800 | 7.835 | 7.799 | 7.800 | 7.417 | 14,062 |
| 2025-09-16 | 7.905 | 7.905 | 7.828 | 7.828 | 7.443 | 7,991 |
| 2025-09-15 | 7.876 | 7.924 | 7.860 | 7.923 | 7.534 | 10,631 |
| 2025-09-12 | 7.820 | 7.867 | 7.820 | 7.856 | 7.470 | 27,014 |
| 2025-09-11 | 7.843 | 7.843 | 7.801 | 7.824 | 7.439 | 12,751 |
| 2025-09-10 | 7.768 | 7.816 | 7.768 | 7.816 | 7.432 | 11,877 |
| 2025-09-09 | 7.835 | 7.835 | 7.750 | 7.759 | 7.378 | 24,209 |
| 2025-09-08 | 7.853 | 7.856 | 7.810 | 7.810 | 7.426 | 6,577 |
| 2025-09-05 | 7.850 | 7.850 | 7.821 | 7.842 | 7.457 | 11,634 |
| 2025-09-04 | 7.833 | 7.912 | 7.833 | 7.850 | 7.464 | 20,361 |
| 2025-09-03 | 7.797 | 7.831 | 7.763 | 7.829 | 7.444 | 10,067 |
| 2025-09-02 | 7.832 | 7.832 | 7.776 | 7.776 | 7.394 | 14,769 |
| 2025-09-01 | 7.894 | 7.916 | 7.853 | 7.864 | 7.477 | 9,982 |
| 2025-08-29 | 7.950 | 7.950 | 7.880 | 7.880 | 7.493 | 15,475 |
| 2025-08-28 | 7.971 | 7.979 | 7.943 | 7.970 | 7.578 | 18,921 |
| 2025-08-27 | 8.044 | 8.048 | 7.962 | 7.983 | 7.591 | 13,702 |
| 2025-08-26 | 8.055 | 8.061 | 8.014 | 8.014 | 7.620 | 14,454 |
| 2025-08-25 | 8.084 | 8.084 | 8.024 | 8.065 | 7.669 | 6,896 |
| 2025-08-22 | 8.111 | 8.171 | 8.106 | 8.111 | 7.712 | 10,165 |
| 2025-08-21 | 8.102 | 8.128 | 8.086 | 8.125 | 7.726 | 14,210 |
| 2025-08-20 | 8.061 | 8.100 | 8.061 | 8.098 | 7.700 | 15,795 |
| 2025-08-19 | 8.039 | 8.039 | 8.020 | 8.035 | 7.640 | 8,023 |
| 2025-08-18 | 8.055 | 8.087 | 7.979 | 7.979 | 7.587 | 23,435 |
| 2025-08-15 | 7.987 | 8.033 | 7.987 | 8.033 | 7.638 | 13,925 |
| 2025-08-14 | 7.946 | 8.018 | 7.946 | 8.018 | 7.624 | 2,075 |
| 2025-08-13 | 7.889 | 7.954 | 7.889 | 7.942 | 7.552 | 11,805 |
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.