Enel SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 9.137 | 9.143 | 9.137 | 9.143 | 9.143 | 104 |
| 2026-10-19 | 9.120 | 9.120 | 9.060 | 9.073 | 9.073 | 76,104 |
| 2026-10-16 | 9.104 | 9.197 | 9.104 | 9.197 | 9.197 | 1,198 |
| 2026-10-15 | 9.111 | 9.220 | 9.077 | 9.140 | 9.140 | 1,164,450 |
| 2026-10-14 | 9.044 | 9.090 | 9.004 | 9.023 | 9.023 | 760,961 |
| 2026-10-13 | 8.959 | 9.068 | 8.959 | 9.007 | 9.007 | 470,684 |
| 2026-10-12 | 8.928 | 8.978 | 8.877 | 8.918 | 8.918 | 563,679 |
| 2026-10-09 | 8.825 | 8.922 | 8.776 | 8.848 | 8.848 | 381,931 |
| 2026-10-08 | 8.731 | 8.860 | 8.676 | 8.791 | 8.791 | 742,314 |
| 2026-10-07 | 8.790 | 8.815 | 8.652 | 8.675 | 8.675 | 1,624,053 |
| 2026-10-06 | 8.796 | 8.880 | 8.747 | 8.800 | 8.800 | 343,670 |
| 2026-10-05 | 8.821 | 8.853 | 8.727 | 8.740 | 8.740 | 820,665 |
| 2026-10-02 | 8.686 | 8.857 | 8.668 | 8.776 | 8.776 | 670,157 |
| 2026-10-01 | 8.700 | 8.802 | 8.635 | 8.669 | 8.669 | 1,824,572 |
| 2026-09-30 | 8.769 | 8.899 | 8.696 | 8.775 | 8.775 | 2,190,082 |
| 2026-09-29 | 8.713 | 8.828 | 8.688 | 8.779 | 8.779 | 4,522,793 |
| 2026-09-28 | 8.865 | 8.979 | 8.763 | 8.870 | 8.870 | 9,951,923 |
| 2026-09-25 | 8.835 | 8.929 | 8.825 | 8.919 | 8.919 | 503,852 |
| 2026-09-24 | 8.784 | 8.884 | 8.758 | 8.792 | 8.792 | 557,935 |
| 2026-09-23 | 8.946 | 8.982 | 8.835 | 8.875 | 8.875 | 1,909,475 |
| 2026-09-22 | 8.944 | 9.020 | 8.830 | 8.962 | 8.962 | 6,612,589 |
| 2026-09-21 | 8.905 | 8.941 | 8.830 | 8.925 | 8.925 | 522,565 |
| 2026-09-18 | 9.042 | 9.042 | 8.825 | 8.910 | 8.910 | 4,582,555 |
| 2026-09-17 | 8.905 | 9.067 | 8.898 | 8.996 | 8.996 | 1,493,475 |
| 2026-09-16 | 8.758 | 8.913 | 8.745 | 8.881 | 8.881 | 24,928,313 |
| 2026-09-15 | 8.759 | 8.795 | 8.600 | 8.729 | 8.729 | 4,590,827 |
| 2026-09-14 | 8.918 | 8.937 | 8.710 | 8.742 | 8.742 | 5,270,200 |
| 2026-09-11 | 8.966 | 8.991 | 8.880 | 8.966 | 8.966 | 1,776,275 |
| 2026-09-10 | 8.898 | 9.070 | 8.880 | 8.979 | 8.979 | 2,607,951 |
| 2026-09-09 | 8.950 | 9.008 | 8.840 | 8.918 | 8.918 | 9,101,152 |
| 2026-09-08 | 8.980 | 9.003 | 8.915 | 8.950 | 8.950 | 4,015,989 |
| 2026-09-07 | 9.075 | 9.086 | 8.800 | 8.997 | 8.997 | 752,470 |
| 2026-09-04 | 8.987 | 9.098 | 8.932 | 9.073 | 9.073 | 4,488,598 |
| 2026-09-03 | 9.036 | 9.057 | 8.900 | 9.010 | 9.010 | 4,474,143 |
| 2026-09-02 | 9.266 | 9.266 | 8.949 | 9.022 | 9.022 | 5,388,300 |
| 2026-09-01 | 9.416 | 9.461 | 9.220 | 9.240 | 9.240 | 2,121,182 |
| 2026-08-28 | 9.398 | 9.530 | 9.359 | 9.398 | 9.398 | 3,922,319 |
| 2026-08-27 | 9.537 | 9.546 | 9.317 | 9.318 | 9.318 | 1,248,335 |
| 2026-08-26 | 9.556 | 9.628 | 9.513 | 9.513 | 9.513 | 1,679,135 |
| 2026-08-25 | 9.501 | 9.569 | 9.500 | 9.552 | 9.552 | 759,269 |
| 2026-08-24 | 9.494 | 9.520 | 9.448 | 9.520 | 9.520 | 651,629 |
| 2026-08-21 | 9.531 | 9.568 | 9.491 | 9.531 | 9.531 | 855,974 |
| 2026-08-20 | 9.517 | 9.534 | 9.451 | 9.515 | 9.515 | 1,368,312 |
| 2026-08-19 | 9.506 | 9.564 | 9.475 | 9.484 | 9.484 | 1,566,112 |
| 2026-08-18 | 9.523 | 9.524 | 9.394 | 9.482 | 9.482 | 1,519,711 |
| 2026-08-17 | 9.510 | 9.561 | 9.453 | 9.467 | 9.467 | 684,245 |
| 2026-08-14 | 9.672 | 9.696 | 9.481 | 9.573 | 9.573 | 2,344,959 |
| 2026-08-13 | 9.754 | 9.754 | 9.656 | 9.731 | 9.731 | 3,244,156 |
| 2026-08-12 | 9.886 | 9.886 | 9.690 | 9.767 | 9.767 | 2,692,004 |
| 2026-08-11 | 9.937 | 9.965 | 9.835 | 9.847 | 9.847 | 1,459,888 |
| 2026-08-10 | 10.019 | 10.026 | 9.900 | 9.937 | 9.937 | 1,366,505 |
| 2026-08-07 | 10.015 | 10.048 | 9.895 | 10.007 | 10.007 | 363,558 |
| 2026-08-06 | 9.971 | 10.074 | 9.971 | 10.001 | 10.001 | 1,246,251 |
| 2026-08-05 | 9.966 | 10.100 | 9.940 | 9.966 | 9.966 | 516,223 |
| 2026-08-04 | 9.929 | 10.094 | 9.929 | 9.995 | 9.995 | 1,024,949 |
| 2026-08-03 | 9.767 | 9.950 | 9.767 | 9.912 | 9.912 | 1,241,256 |
| 2026-07-31 | 9.838 | 9.902 | 9.676 | 9.741 | 9.741 | 1,545,045 |
| 2026-07-30 | 9.854 | 9.904 | 9.771 | 9.854 | 9.854 | 2,437,895 |
| 2026-07-29 | 9.895 | 9.962 | 9.783 | 9.787 | 9.787 | 687,541 |
| 2026-07-28 | 9.996 | 10.056 | 9.870 | 9.870 | 9.870 | 6,518,063 |
Page 1 of 2 · 65 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.