Enel SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 7.885 | 7.978 | 7.885 | 7.954 | 7.318 | 941,390 |
| 2025-05-15 | 7.730 | 7.897 | 7.729 | 7.869 | 7.240 | 1,885,550 |
| 2025-05-14 | 7.716 | 7.760 | 7.645 | 7.720 | 7.103 | 2,132,480 |
| 2025-05-13 | 7.656 | 7.756 | 7.656 | 7.718 | 7.101 | 1,140,281 |
| 2025-05-12 | 7.776 | 7.790 | 7.551 | 7.626 | 7.016 | 1,410,775 |
| 2025-05-09 | 7.641 | 7.784 | 7.635 | 7.740 | 7.121 | 1,011,097 |
| 2025-05-08 | 7.695 | 7.695 | 7.562 | 7.594 | 6.987 | 1,193,656 |
| 2025-05-07 | 7.721 | 7.759 | 7.700 | 7.740 | 7.121 | 2,680,540 |
| 2025-05-06 | 7.723 | 7.756 | 7.695 | 7.705 | 7.089 | 6,144,504 |
| 2025-05-02 | 7.636 | 7.686 | 7.595 | 7.636 | 7.025 | 2,300,255 |
| 2025-05-01 | 7.644 | 7.644 | 7.644 | 7.644 | 7.033 | 6,092 |
| 2025-04-30 | 7.665 | 7.700 | 7.586 | 7.655 | 7.043 | 6,420,169 |
| 2025-04-29 | 7.570 | 7.660 | 7.570 | 7.654 | 7.042 | 539,821 |
| 2025-04-28 | 7.553 | 7.594 | 7.506 | 7.538 | 6.935 | 619,607 |
| 2025-04-25 | 7.500 | 7.535 | 7.446 | 7.460 | 6.863 | 1,596,025 |
| 2025-04-24 | 7.421 | 7.517 | 7.416 | 7.487 | 6.888 | 470,290 |
| 2025-04-23 | 7.513 | 7.561 | 7.330 | 7.454 | 6.858 | 3,764,427 |
| 2025-04-22 | 7.393 | 7.510 | 7.372 | 7.448 | 6.852 | 14,404,560 |
| 2025-04-17 | 7.297 | 7.422 | 7.266 | 7.379 | 6.789 | 2,198,794 |
| 2025-04-16 | 7.234 | 7.328 | 7.234 | 7.298 | 6.714 | 796,087 |
| 2025-04-15 | 7.093 | 7.242 | 7.060 | 7.160 | 6.588 | 1,076,305 |
| 2025-04-14 | 7.006 | 7.084 | 7.000 | 7.020 | 6.459 | 3,841,396 |
| 2025-04-11 | 7.054 | 7.076 | 6.966 | 7.000 | 6.440 | 2,793,550 |
| 2025-04-10 | 6.914 | 7.102 | 6.914 | 6.991 | 6.432 | 2,172,806 |
| 2025-04-09 | 6.878 | 6.878 | 6.713 | 6.797 | 6.254 | 3,148,160 |
| 2025-04-08 | 6.909 | 7.008 | 6.808 | 6.963 | 6.406 | 2,856,212 |
| 2025-04-07 | 7.118 | 7.134 | 6.876 | 7.018 | 6.457 | 3,107,356 |
| 2025-04-04 | 7.775 | 7.859 | 7.352 | 7.542 | 6.939 | 1,794,266 |
| 2025-04-03 | 7.604 | 7.814 | 7.564 | 7.733 | 7.115 | 6,395,053 |
| 2025-04-02 | 7.501 | 7.577 | 7.480 | 7.577 | 6.971 | 4,028,184 |
| 2025-04-01 | 7.515 | 7.535 | 7.469 | 7.500 | 6.900 | 2,313,670 |
| 2025-03-31 | 7.582 | 7.612 | 7.458 | 7.526 | 6.924 | 551,607 |
| 2025-03-28 | 7.396 | 7.535 | 7.396 | 7.535 | 6.932 | 1,356,684 |
| 2025-03-27 | 7.273 | 7.439 | 7.273 | 7.371 | 6.782 | 2,447,960 |
| 2025-03-26 | 7.232 | 7.306 | 7.232 | 7.287 | 6.704 | 932,610 |
| 2025-03-25 | 7.218 | 7.287 | 7.218 | 7.241 | 6.662 | 493,491 |
| 2025-03-24 | 7.300 | 7.329 | 7.196 | 7.209 | 6.633 | 554,696 |
| 2025-03-21 | 7.246 | 7.317 | 7.246 | 7.302 | 6.718 | 4,527,633 |
| 2025-03-20 | 7.175 | 7.260 | 7.157 | 7.226 | 6.648 | 5,284,041 |
| 2025-03-19 | 7.073 | 7.178 | 7.065 | 7.130 | 6.560 | 3,727,064 |
| 2025-03-18 | 7.071 | 7.099 | 6.982 | 7.076 | 6.510 | 26,356,891 |
| 2025-03-17 | 7.006 | 7.080 | 6.994 | 7.066 | 6.501 | 1,394,570 |
| 2025-03-14 | 6.989 | 7.039 | 6.922 | 6.991 | 6.432 | 4,430,747 |
| 2025-03-13 | 6.955 | 7.000 | 6.917 | 6.962 | 6.405 | 1,662,087 |
| 2025-03-12 | 6.992 | 7.030 | 6.952 | 6.968 | 6.411 | 633,882 |
| 2025-03-11 | 6.969 | 7.012 | 6.930 | 6.963 | 6.406 | 3,863,414 |
| 2025-03-10 | 6.787 | 6.978 | 6.785 | 6.945 | 6.390 | 1,728,609 |
| 2025-03-07 | 6.663 | 6.794 | 6.663 | 6.788 | 6.245 | 2,518,482 |
| 2025-03-06 | 6.625 | 6.671 | 6.522 | 6.651 | 6.119 | 2,185,203 |
| 2025-03-05 | 6.798 | 7.100 | 6.677 | 6.707 | 6.170 | 4,749,172 |
| 2025-03-04 | 6.981 | 7.050 | 6.836 | 6.856 | 6.308 | 2,258,285 |
| 2025-03-03 | 7.049 | 7.080 | 6.915 | 6.985 | 6.426 | 1,316,470 |
| 2025-02-28 | 7.001 | 7.063 | 6.980 | 7.059 | 6.495 | 1,064,035 |
| 2025-02-27 | 6.998 | 6.998 | 6.925 | 6.987 | 6.428 | 2,872,453 |
| 2025-02-26 | 6.983 | 7.038 | 6.951 | 6.992 | 6.433 | 1,859,869 |
| 2025-02-25 | 6.940 | 6.994 | 6.923 | 6.985 | 6.426 | 1,254,741 |
| 2025-02-24 | 6.871 | 6.952 | 6.795 | 6.795 | 6.252 | 2,191,168 |
| 2025-02-21 | 6.791 | 6.900 | 6.778 | 6.847 | 6.299 | 918,624 |
| 2025-02-20 | 6.848 | 6.855 | 6.781 | 6.795 | 6.252 | 1,872,187 |
| 2025-02-19 | 6.821 | 6.920 | 6.806 | 6.825 | 6.279 | 855,233 |
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.