Enel SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 7.804 | 7.845 | 7.791 | 7.810 | 7.424 | 10,226,400 |
| 2025-08-08 | 7.788 | 7.875 | 7.782 | 7.782 | 7.398 | 1,202,831 |
| 2025-08-07 | 7.775 | 7.775 | 7.700 | 7.757 | 7.374 | 777,622 |
| 2025-08-06 | 7.801 | 7.860 | 7.790 | 7.832 | 7.445 | 413,343 |
| 2025-08-05 | 7.893 | 7.900 | 7.780 | 7.790 | 7.405 | 417,997 |
| 2025-08-04 | 7.706 | 7.878 | 7.700 | 7.860 | 7.472 | 732,567 |
| 2025-08-01 | 7.656 | 7.759 | 7.575 | 7.609 | 7.233 | 1,146,696 |
| 2025-07-31 | 7.754 | 7.764 | 7.667 | 7.733 | 7.351 | 1,157,448 |
| 2025-07-30 | 7.704 | 7.763 | 7.663 | 7.763 | 7.380 | 899,551 |
| 2025-07-29 | 7.703 | 7.728 | 7.676 | 7.702 | 7.322 | 1,599,649 |
| 2025-07-28 | 7.724 | 7.762 | 7.684 | 7.700 | 7.320 | 280,743 |
| 2025-07-25 | 7.678 | 7.741 | 7.626 | 7.720 | 7.339 | 469,110 |
| 2025-07-24 | 7.741 | 7.771 | 7.630 | 7.662 | 7.284 | 30,575,609 |
| 2025-07-23 | 7.802 | 7.876 | 7.734 | 7.734 | 7.352 | 1,908,207 |
| 2025-07-22 | 7.730 | 7.847 | 7.730 | 7.820 | 7.434 | 1,085,548 |
| 2025-07-21 | 7.690 | 7.726 | 7.653 | 7.712 | 7.331 | 1,114,069 |
| 2025-07-18 | 7.917 | 7.991 | 7.888 | 7.928 | 7.294 | 408,389 |
| 2025-07-17 | 7.870 | 7.935 | 7.811 | 7.888 | 7.257 | 1,860,863 |
| 2025-07-16 | 7.903 | 7.943 | 7.864 | 7.864 | 7.235 | 311,656 |
| 2025-07-15 | 7.993 | 7.996 | 7.900 | 7.900 | 7.268 | 20,782,029 |
| 2025-07-14 | 7.973 | 7.993 | 7.930 | 7.959 | 7.323 | 20,925,869 |
| 2025-07-11 | 8.018 | 8.040 | 7.953 | 7.986 | 7.347 | 751,451 |
| 2025-07-10 | 8.153 | 8.189 | 7.989 | 8.014 | 7.373 | 15,923,210 |
| 2025-07-09 | 8.054 | 8.132 | 8.041 | 8.128 | 7.478 | 1,077,287 |
| 2025-07-08 | 8.079 | 8.105 | 8.011 | 8.030 | 7.388 | 611,176 |
| 2025-07-07 | 8.145 | 8.161 | 8.085 | 8.125 | 7.475 | 1,842,505 |
| 2025-07-04 | 8.167 | 8.213 | 8.137 | 8.145 | 7.494 | 371,773 |
| 2025-07-03 | 8.182 | 8.182 | 8.040 | 8.160 | 7.507 | 462,041 |
| 2025-07-02 | 8.282 | 8.295 | 8.189 | 8.200 | 7.544 | 1,386,509 |
| 2025-07-01 | 8.105 | 8.259 | 8.095 | 8.252 | 7.592 | 1,042,684 |
| 2025-06-30 | 8.096 | 8.124 | 8.048 | 8.060 | 7.415 | 1,623,218 |
| 2025-06-27 | 8.047 | 8.084 | 8.030 | 8.066 | 7.421 | 781,006 |
| 2025-06-26 | 8.057 | 8.097 | 8.013 | 8.060 | 7.415 | 781,462 |
| 2025-06-25 | 8.125 | 8.129 | 8.028 | 8.035 | 7.392 | 976,683 |
| 2025-06-24 | 8.055 | 8.148 | 8.042 | 8.122 | 7.472 | 2,520,767 |
| 2025-06-23 | 7.967 | 8.093 | 7.951 | 8.086 | 7.439 | 1,131,125 |
| 2025-06-20 | 7.932 | 8.031 | 7.931 | 7.991 | 7.352 | 721,538 |
| 2025-06-19 | 7.967 | 7.967 | 7.897 | 7.948 | 7.312 | 2,620,588 |
| 2025-06-18 | 7.950 | 8.006 | 7.945 | 7.967 | 7.330 | 1,646,884 |
| 2025-06-17 | 7.942 | 7.976 | 7.894 | 7.968 | 7.331 | 1,196,292 |
| 2025-06-16 | 7.990 | 7.992 | 7.933 | 7.985 | 7.346 | 3,765,880 |
| 2025-06-13 | 8.005 | 8.032 | 7.920 | 7.939 | 7.304 | 6,337,400 |
| 2025-06-12 | 7.956 | 8.031 | 7.936 | 8.025 | 7.383 | 651,416 |
| 2025-06-11 | 7.950 | 7.972 | 7.874 | 7.931 | 7.297 | 600,505 |
| 2025-06-10 | 7.982 | 7.988 | 7.937 | 7.957 | 7.321 | 4,283,461 |
| 2025-06-09 | 8.045 | 8.047 | 7.913 | 7.940 | 7.305 | 1,578,960 |
| 2025-06-06 | 8.000 | 8.064 | 7.997 | 8.030 | 7.388 | 3,471,638 |
| 2025-06-05 | 8.050 | 8.057 | 7.977 | 8.013 | 7.372 | 2,742,021 |
| 2025-06-04 | 8.073 | 8.091 | 8.008 | 8.077 | 7.431 | 1,947,498 |
| 2025-06-03 | 8.064 | 8.108 | 8.050 | 8.067 | 7.422 | 3,963,265 |
| 2025-06-02 | 8.087 | 8.108 | 8.037 | 8.076 | 7.430 | 676,269 |
| 2025-05-30 | 8.036 | 8.125 | 8.036 | 8.095 | 7.447 | 1,483,465 |
| 2025-05-29 | 8.016 | 8.065 | 7.951 | 8.026 | 7.384 | 3,121,049 |
| 2025-05-28 | 8.089 | 8.110 | 8.016 | 8.035 | 7.392 | 837,126 |
| 2025-05-27 | 8.125 | 8.148 | 8.058 | 8.070 | 7.425 | 1,457,357 |
| 2025-05-23 | 8.143 | 8.151 | 8.022 | 8.110 | 7.462 | 1,497,858 |
| 2025-05-22 | 8.067 | 8.157 | 8.050 | 8.088 | 7.441 | 1,461,531 |
| 2025-05-21 | 8.083 | 8.149 | 8.042 | 8.081 | 7.435 | 648,928 |
| 2025-05-20 | 8.030 | 8.118 | 8.030 | 8.093 | 7.446 | 702,799 |
| 2025-05-19 | 7.979 | 8.014 | 7.903 | 8.014 | 7.373 | 403,306 |
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.