Enel SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 7.889 | 7.954 | 7.889 | 7.942 | 7.552 | 11,805 |
| 2025-08-12 | 7.845 | 7.897 | 7.840 | 7.844 | 7.458 | 15,833 |
| 2025-08-11 | 7.814 | 7.830 | 7.800 | 7.809 | 7.425 | 14,023 |
| 2025-08-08 | 7.810 | 7.870 | 7.779 | 7.779 | 7.397 | 36,192 |
| 2025-08-07 | 7.764 | 7.770 | 7.700 | 7.761 | 7.380 | 40,690 |
| 2025-08-06 | 7.798 | 7.846 | 7.798 | 7.818 | 7.434 | 14,015 |
| 2025-08-05 | 7.855 | 7.855 | 7.784 | 7.784 | 7.401 | 16,275 |
| 2025-08-04 | 7.727 | 7.877 | 7.727 | 7.848 | 7.462 | 38,346 |
| 2025-08-01 | 7.635 | 7.721 | 7.570 | 7.683 | 7.305 | 39,711 |
| 2025-07-31 | 7.744 | 7.753 | 7.679 | 7.706 | 7.327 | 10,646 |
| 2025-07-30 | 7.686 | 7.736 | 7.666 | 7.721 | 7.342 | 18,995 |
| 2025-07-29 | 7.694 | 7.720 | 7.680 | 7.680 | 7.303 | 15,986 |
| 2025-07-28 | 7.722 | 7.750 | 7.689 | 7.707 | 7.328 | 48,954 |
| 2025-07-25 | 7.667 | 7.727 | 7.630 | 7.710 | 7.331 | 9,838 |
| 2025-07-24 | 7.751 | 7.751 | 7.627 | 7.704 | 7.325 | 39,653 |
| 2025-07-23 | 7.817 | 7.860 | 7.750 | 7.765 | 7.383 | 9,474 |
| 2025-07-22 | 7.774 | 7.849 | 7.771 | 7.849 | 7.463 | 25,287 |
| 2025-07-21 | 7.682 | 7.724 | 7.670 | 7.717 | 7.338 | 49,268 |
| 2025-07-18 | 7.959 | 8.001 | 7.897 | 8.001 | 7.365 | 9,926 |
| 2025-07-17 | 7.878 | 7.922 | 7.819 | 7.919 | 7.290 | 28,279 |
| 2025-07-16 | 7.913 | 7.949 | 7.866 | 7.866 | 7.241 | 20,584 |
| 2025-07-15 | 7.976 | 7.976 | 7.897 | 7.901 | 7.273 | 21,453 |
| 2025-07-14 | 7.972 | 7.983 | 7.940 | 7.958 | 7.326 | 25,134 |
| 2025-07-11 | 8.008 | 8.022 | 7.950 | 7.981 | 7.347 | 16,023 |
| 2025-07-10 | 8.180 | 8.180 | 8.000 | 8.017 | 7.380 | 20,722 |
| 2025-07-09 | 8.052 | 8.118 | 8.047 | 8.118 | 7.473 | 13,991 |
| 2025-07-08 | 8.104 | 8.104 | 8.018 | 8.034 | 7.396 | 13,455 |
| 2025-07-07 | 8.145 | 8.145 | 8.083 | 8.083 | 7.441 | 41,453 |
| 2025-07-04 | 8.191 | 8.212 | 8.145 | 8.145 | 7.498 | 16,408 |
| 2025-07-03 | 8.140 | 8.161 | 8.130 | 8.161 | 7.513 | 22,726 |
| 2025-07-02 | 8.281 | 8.294 | 8.191 | 8.201 | 7.549 | 10,006 |
| 2025-07-01 | 8.110 | 8.250 | 8.110 | 8.236 | 7.582 | 34,462 |
| 2025-06-30 | 8.109 | 8.109 | 8.050 | 8.058 | 7.418 | 8,441 |
| 2025-06-27 | 8.056 | 8.081 | 8.033 | 8.068 | 7.427 | 4,114 |
| 2025-06-26 | 8.056 | 8.084 | 8.027 | 8.063 | 7.422 | 24,344 |
| 2025-06-25 | 8.130 | 8.130 | 8.037 | 8.037 | 7.398 | 4,382 |
| 2025-06-24 | 8.090 | 8.136 | 8.054 | 8.121 | 7.476 | 21,930 |
| 2025-06-23 | 7.957 | 8.091 | 7.957 | 8.091 | 7.448 | 9,094 |
| 2025-06-20 | 7.937 | 8.020 | 7.937 | 7.996 | 7.361 | 12,648 |
| 2025-06-19 | 7.940 | 7.949 | 7.902 | 7.949 | 7.317 | 6,841 |
| 2025-06-18 | 7.970 | 7.989 | 7.957 | 7.958 | 7.326 | 11,650 |
| 2025-06-17 | 7.904 | 7.968 | 7.904 | 7.968 | 7.335 | 6,020 |
| 2025-06-16 | 7.953 | 7.990 | 7.932 | 7.984 | 7.350 | 36,294 |
| 2025-06-13 | 7.978 | 7.989 | 7.923 | 7.984 | 7.350 | 36,718 |
| 2025-06-12 | 7.994 | 8.022 | 7.954 | 8.022 | 7.385 | 13,975 |
| 2025-06-11 | 7.931 | 7.973 | 7.880 | 7.973 | 7.340 | 29,981 |
| 2025-06-10 | 7.969 | 7.978 | 7.942 | 7.958 | 7.326 | 11,061 |
| 2025-06-09 | 8.028 | 8.028 | 7.920 | 7.938 | 7.307 | 9,157 |
| 2025-06-06 | 8.008 | 8.071 | 8.008 | 8.034 | 7.396 | 12,138 |
| 2025-06-05 | 8.002 | 8.043 | 7.988 | 8.014 | 7.377 | 15,405 |
| 2025-06-04 | 8.063 | 8.082 | 8.021 | 8.082 | 7.440 | 8,863 |
| 2025-06-03 | 8.082 | 8.103 | 8.060 | 8.067 | 7.426 | 32,664 |
| 2025-06-02 | 8.073 | 8.100 | 8.047 | 8.079 | 7.437 | 18,273 |
| 2025-05-30 | 8.074 | 8.114 | 8.071 | 8.091 | 7.448 | 27,786 |
| 2025-05-29 | 8.001 | 8.054 | 7.980 | 8.024 | 7.386 | 20,776 |
| 2025-05-28 | 8.086 | 8.086 | 8.019 | 8.037 | 7.398 | 18,362 |
| 2025-05-27 | 8.124 | 8.146 | 8.068 | 8.068 | 7.427 | 24,870 |
| 2025-05-26 | 8.144 | 8.160 | 8.100 | 8.132 | 7.486 | 6,368 |
| 2025-05-23 | 8.120 | 8.124 | 8.050 | 8.075 | 7.433 | 27,946 |
| 2025-05-22 | 8.075 | 8.147 | 8.063 | 8.126 | 7.480 | 17,842 |
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.