Enel SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 9.309 | 9.448 | 9.283 | 9.318 | 9.080 | 2,584,695 |
| 2026-01-30 | 9.250 | 9.364 | 9.215 | 9.308 | 9.070 | 2,508,010 |
| 2026-01-29 | 9.217 | 9.319 | 9.189 | 9.250 | 9.014 | 793,820 |
| 2026-01-28 | 9.251 | 9.270 | 9.118 | 9.227 | 8.991 | 3,062,269 |
| 2026-01-27 | 9.100 | 9.252 | 9.068 | 9.190 | 8.955 | 1,863,846 |
| 2026-01-26 | 9.022 | 9.138 | 9.020 | 9.114 | 8.881 | 1,343,497 |
| 2026-01-23 | 9.026 | 9.026 | 8.955 | 9.017 | 8.786 | 1,362,108 |
| 2026-01-22 | 8.913 | 9.090 | 8.913 | 9.033 | 8.802 | 1,511,173 |
| 2026-01-21 | 8.946 | 8.952 | 8.811 | 8.838 | 8.612 | 2,522,626 |
| 2026-01-20 | 9.050 | 9.050 | 8.880 | 8.937 | 8.709 | 1,310,365 |
| 2026-01-19 | 9.164 | 9.245 | 9.058 | 9.060 | 8.828 | 2,328,599 |
| 2026-01-16 | 9.330 | 9.405 | 9.286 | 9.405 | 8.940 | 785,969 |
| 2026-01-15 | 9.317 | 9.360 | 9.255 | 9.295 | 8.836 | 12,553,440 |
| 2026-01-14 | 9.197 | 9.353 | 9.197 | 9.321 | 8.861 | 1,682,799 |
| 2026-01-13 | 9.271 | 9.300 | 9.145 | 9.170 | 8.717 | 23,469,020 |
| 2026-01-12 | 9.263 | 9.300 | 9.200 | 9.273 | 8.815 | 556,956 |
| 2026-01-09 | 9.295 | 9.302 | 9.221 | 9.252 | 8.795 | 1,000,428 |
| 2026-01-08 | 9.209 | 9.315 | 9.206 | 9.271 | 8.813 | 3,412,337 |
| 2026-01-07 | 9.274 | 9.416 | 9.234 | 9.270 | 8.812 | 1,901,051 |
| 2026-01-06 | 9.046 | 9.249 | 9.038 | 9.190 | 8.736 | 7,390,542 |
| 2026-01-05 | 9.005 | 9.113 | 8.931 | 9.065 | 8.617 | 2,617,057 |
| 2026-01-02 | 8.832 | 9.034 | 8.825 | 9.000 | 8.555 | 721,395 |
| 2025-12-30 | 8.807 | 8.877 | 8.777 | 8.877 | 8.439 | 678,336 |
| 2025-12-29 | 8.770 | 8.837 | 8.752 | 8.814 | 8.379 | 472,197 |
| 2025-12-23 | 8.720 | 8.771 | 8.705 | 8.769 | 8.336 | 657,083 |
| 2025-12-22 | 8.706 | 8.715 | 8.632 | 8.703 | 8.273 | 889,943 |
| 2025-12-19 | 8.611 | 8.748 | 8.592 | 8.738 | 8.306 | 3,432,594 |
| 2025-12-18 | 8.636 | 8.653 | 8.585 | 8.622 | 8.196 | 8,073,530 |
| 2025-12-17 | 8.802 | 8.802 | 8.606 | 8.621 | 8.195 | 2,134,322 |
| 2025-12-16 | 8.858 | 8.934 | 8.778 | 8.778 | 8.344 | 1,613,978 |
| 2025-12-15 | 8.778 | 8.879 | 8.770 | 8.864 | 8.426 | 1,593,603 |
| 2025-12-12 | 8.730 | 8.776 | 8.699 | 8.720 | 8.289 | 2,955,503 |
| 2025-12-11 | 8.671 | 8.745 | 8.620 | 8.715 | 8.285 | 1,589,556 |
| 2025-12-10 | 8.720 | 8.720 | 8.656 | 8.681 | 8.252 | 899,276 |
| 2025-12-09 | 8.770 | 8.770 | 8.714 | 8.721 | 8.290 | 1,245,057 |
| 2025-12-08 | 8.744 | 8.805 | 8.728 | 8.762 | 8.329 | 642,380 |
| 2025-12-05 | 8.826 | 8.865 | 8.745 | 8.773 | 8.340 | 1,127,285 |
| 2025-12-04 | 8.854 | 8.859 | 8.813 | 8.822 | 8.386 | 629,565 |
| 2025-12-03 | 8.890 | 8.910 | 8.828 | 8.843 | 8.406 | 1,570,291 |
| 2025-12-02 | 8.918 | 9.010 | 8.918 | 8.980 | 8.536 | 1,922,114 |
| 2025-12-01 | 8.914 | 8.933 | 8.860 | 8.890 | 8.451 | 1,553,218 |
| 2025-11-28 | 8.905 | 8.923 | 8.856 | 8.908 | 8.468 | 1,843,664 |
| 2025-11-27 | 8.858 | 8.911 | 8.858 | 8.900 | 8.460 | 762,499 |
| 2025-11-26 | 8.810 | 8.862 | 8.757 | 8.830 | 8.394 | 1,017,008 |
| 2025-11-25 | 8.865 | 8.869 | 8.758 | 8.777 | 8.343 | 1,104,568 |
| 2025-11-24 | 8.831 | 8.883 | 8.727 | 8.860 | 8.422 | 1,272,252 |
| 2025-11-21 | 8.785 | 8.886 | 8.774 | 8.819 | 8.383 | 881,807 |
| 2025-11-20 | 8.744 | 8.842 | 8.735 | 8.789 | 8.355 | 4,095,013 |
| 2025-11-19 | 8.946 | 8.946 | 8.732 | 8.732 | 8.301 | 3,332,905 |
| 2025-11-18 | 9.034 | 9.082 | 8.984 | 9.005 | 8.560 | 2,792,067 |
| 2025-11-17 | 8.980 | 9.102 | 8.960 | 9.082 | 8.633 | 1,946,565 |
| 2025-11-14 | 8.963 | 9.112 | 8.883 | 9.010 | 8.565 | 3,930,038 |
| 2025-11-13 | 8.936 | 8.988 | 8.934 | 8.969 | 8.526 | 1,541,088 |
| 2025-11-12 | 8.984 | 9.000 | 8.884 | 8.938 | 8.497 | 1,225,594 |
| 2025-11-11 | 8.911 | 8.981 | 8.877 | 8.955 | 8.513 | 2,651,185 |
| 2025-11-10 | 8.883 | 8.928 | 8.820 | 8.903 | 8.463 | 1,914,955 |
| 2025-11-07 | 8.891 | 8.907 | 8.802 | 8.864 | 8.426 | 1,746,452 |
| 2025-11-06 | 8.970 | 8.980 | 8.863 | 8.892 | 8.453 | 1,339,984 |
| 2025-11-05 | 8.944 | 8.964 | 8.891 | 8.936 | 8.495 | 1,266,821 |
| 2025-11-04 | 8.810 | 8.963 | 8.724 | 8.957 | 8.515 | 2,736,083 |
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.