Enel SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 8.782 | 8.814 | 8.733 | 8.814 | 8.379 | 2,335,497 |
| 2025-10-31 | 8.780 | 8.827 | 8.717 | 8.772 | 8.339 | 443,516 |
| 2025-10-30 | 8.715 | 8.796 | 8.664 | 8.796 | 8.362 | 1,028,498 |
| 2025-10-29 | 8.660 | 8.722 | 8.606 | 8.710 | 8.280 | 1,928,624 |
| 2025-10-28 | 8.547 | 8.665 | 8.547 | 8.665 | 8.237 | 1,356,984 |
| 2025-10-27 | 8.483 | 8.567 | 8.431 | 8.556 | 8.133 | 800,015 |
| 2025-10-24 | 8.513 | 8.600 | 8.151 | 8.488 | 8.069 | 849,563 |
| 2025-10-23 | 8.476 | 8.523 | 8.445 | 8.522 | 8.101 | 700,628 |
| 2025-10-22 | 8.571 | 8.619 | 8.422 | 8.481 | 8.062 | 1,160,528 |
| 2025-10-21 | 8.559 | 8.620 | 8.549 | 8.566 | 8.143 | 718,149 |
| 2025-10-20 | 8.526 | 8.614 | 8.510 | 8.554 | 8.132 | 3,634,681 |
| 2025-10-17 | 8.554 | 8.563 | 8.425 | 8.518 | 8.097 | 2,055,919 |
| 2025-10-16 | 8.436 | 8.539 | 8.426 | 8.539 | 8.117 | 1,073,745 |
| 2025-10-15 | 8.452 | 8.474 | 8.352 | 8.437 | 8.020 | 1,437,916 |
| 2025-10-14 | 8.332 | 8.480 | 8.332 | 8.446 | 8.029 | 1,751,543 |
| 2025-10-13 | 8.315 | 8.362 | 8.295 | 8.329 | 7.918 | 976,594 |
| 2025-10-10 | 8.278 | 8.418 | 8.136 | 8.326 | 7.915 | 4,375,409 |
| 2025-10-09 | 8.204 | 8.306 | 8.196 | 8.217 | 7.811 | 2,051,934 |
| 2025-10-08 | 8.203 | 8.250 | 8.182 | 8.225 | 7.819 | 2,112,437 |
| 2025-10-07 | 8.163 | 8.173 | 8.107 | 8.167 | 7.764 | 1,020,231 |
| 2025-10-06 | 8.194 | 8.206 | 8.117 | 8.136 | 7.734 | 1,234,766 |
| 2025-10-03 | 8.190 | 8.231 | 8.160 | 8.212 | 7.806 | 905,864 |
| 2025-10-02 | 8.122 | 8.157 | 8.078 | 8.123 | 7.721 | 3,253,037 |
| 2025-10-01 | 8.056 | 8.151 | 8.056 | 8.149 | 7.746 | 1,112,446 |
| 2025-09-30 | 7.983 | 8.079 | 7.936 | 7.944 | 7.552 | 1,505,178 |
| 2025-09-29 | 7.970 | 8.026 | 7.921 | 8.007 | 7.612 | 853,016 |
| 2025-09-26 | 7.961 | 8.021 | 7.961 | 7.974 | 7.580 | 1,566,774 |
| 2025-09-25 | 7.950 | 8.000 | 7.939 | 7.957 | 7.564 | 812,955 |
| 2025-09-24 | 7.874 | 7.974 | 7.870 | 7.960 | 7.567 | 1,098,357 |
| 2025-09-23 | 7.852 | 7.911 | 7.851 | 7.864 | 7.476 | 784,088 |
| 2025-09-22 | 7.775 | 7.854 | 7.745 | 7.847 | 7.459 | 913,451 |
| 2025-09-19 | 7.735 | 7.792 | 7.696 | 7.761 | 7.378 | 3,952,932 |
| 2025-09-18 | 7.803 | 7.899 | 7.727 | 7.746 | 7.364 | 674,316 |
| 2025-09-17 | 7.844 | 7.845 | 7.789 | 7.796 | 7.411 | 997,557 |
| 2025-09-16 | 7.926 | 7.928 | 7.806 | 7.831 | 7.444 | 1,457,587 |
| 2025-09-15 | 7.876 | 7.933 | 7.854 | 7.920 | 7.529 | 521,359 |
| 2025-09-12 | 7.828 | 7.862 | 7.800 | 7.859 | 7.471 | 361,735 |
| 2025-09-11 | 7.799 | 7.858 | 7.795 | 7.818 | 7.432 | 957,989 |
| 2025-09-10 | 7.780 | 7.818 | 7.742 | 7.760 | 7.377 | 166,204 |
| 2025-09-09 | 7.821 | 7.848 | 7.750 | 7.800 | 7.415 | 350,218 |
| 2025-09-08 | 7.861 | 7.861 | 7.801 | 7.812 | 7.426 | 280,573 |
| 2025-09-05 | 7.845 | 8.000 | 7.817 | 7.841 | 7.454 | 827,865 |
| 2025-09-04 | 7.818 | 7.986 | 7.818 | 7.891 | 7.502 | 559,128 |
| 2025-09-03 | 7.797 | 7.831 | 7.760 | 7.815 | 7.429 | 663,581 |
| 2025-09-02 | 7.845 | 7.845 | 7.767 | 7.776 | 7.392 | 712,209 |
| 2025-09-01 | 7.914 | 7.940 | 7.840 | 7.855 | 7.467 | 512,331 |
| 2025-08-29 | 7.984 | 8.026 | 7.884 | 7.884 | 7.495 | 764,722 |
| 2025-08-28 | 7.979 | 8.017 | 7.940 | 7.968 | 7.574 | 328,200 |
| 2025-08-27 | 8.018 | 8.068 | 7.964 | 7.982 | 7.588 | 1,113,491 |
| 2025-08-26 | 8.072 | 8.075 | 8.012 | 8.012 | 7.616 | 410,555 |
| 2025-08-22 | 8.098 | 8.178 | 8.086 | 8.125 | 7.724 | 994,812 |
| 2025-08-21 | 8.090 | 8.129 | 8.070 | 8.119 | 7.718 | 223,492 |
| 2025-08-20 | 8.056 | 8.115 | 8.041 | 8.104 | 7.704 | 294,521 |
| 2025-08-19 | 7.998 | 8.060 | 7.988 | 8.010 | 7.614 | 1,246,129 |
| 2025-08-18 | 8.041 | 8.100 | 7.979 | 7.979 | 7.585 | 355,213 |
| 2025-08-15 | 7.998 | 8.098 | 7.950 | 8.047 | 7.650 | 310 |
| 2025-08-14 | 7.943 | 8.019 | 7.939 | 8.019 | 7.623 | 512,994 |
| 2025-08-13 | 7.879 | 7.961 | 7.879 | 7.941 | 7.549 | 651,931 |
| 2025-08-12 | 7.831 | 7.894 | 7.831 | 7.839 | 7.452 | 500,833 |
| 2025-08-11 | 7.804 | 7.845 | 7.791 | 7.810 | 7.424 | 10,226,400 |
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.