U.S. markets closed

Enel SpA (ENEL.MI)

Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
7.84+0.00 (+0.05%)
At close: 5:41PM CET
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 20217.807.987.767.847.8429,064,187
Feb 25, 20217.957.977.817.847.8422,912,238
Feb 24, 20217.967.987.847.927.9223,304,091
Feb 23, 20218.108.117.847.987.9832,350,495
Feb 22, 20218.118.158.088.088.0816,018,479
Feb 19, 20218.188.268.068.208.2021,381,305
Feb 18, 20218.298.328.188.208.2022,697,192
Feb 17, 20218.338.358.238.308.3018,078,774
Feb 16, 20218.458.478.308.308.3019,320,422
Feb 15, 20218.538.538.468.478.4714,909,239
Feb 12, 20218.438.508.368.478.4718,109,942
Feb 11, 20218.328.508.298.468.4621,840,624
Feb 10, 20218.348.418.268.328.3223,412,507
Feb 09, 20218.508.528.288.288.2826,161,031
Feb 08, 20218.498.558.378.508.5023,994,748
Feb 05, 20218.608.638.418.458.4531,823,678
Feb 04, 20218.568.588.428.568.5623,201,463
Feb 03, 20218.398.588.328.558.5532,587,483
Feb 02, 20218.248.288.158.208.2020,716,860
Feb 01, 20218.258.298.168.228.2215,026,263
Jan 29, 20218.258.358.188.198.1926,499,252
Jan 28, 20218.148.448.078.408.4026,366,309
Jan 27, 20218.358.418.118.248.2425,836,779
Jan 26, 20218.338.448.318.408.4018,136,514
Jan 25, 20218.408.428.218.348.3420,314,189
Jan 22, 20218.428.458.048.358.3524,760,227
Jan 21, 20218.628.668.458.468.4622,133,523
Jan 20, 20218.598.608.448.588.5828,492,480
Jan 19, 20218.628.658.568.578.5718,624,037
Jan 18, 20218.688.728.538.598.5922,459,987
Jan 18, 20210.175 Dividend
Jan 15, 20218.888.918.828.868.6828,804,301
Jan 14, 20218.908.988.838.838.6636,563,610
Jan 13, 20218.808.978.798.938.7523,006,508
Jan 12, 20218.999.058.798.808.6331,067,934
Jan 11, 20218.878.968.778.958.7729,819,185
Jan 08, 20218.868.968.818.948.7629,658,346
Jan 07, 20219.009.008.788.788.6029,986,619
Jan 06, 20218.468.958.428.938.7544,325,521
Jan 05, 20218.418.448.328.408.2323,038,584
Jan 04, 20218.358.558.308.468.2927,102,165
Dec 30, 20208.308.338.258.288.1114,157,583
Dec 29, 20208.368.408.278.288.1113,017,468
Dec 28, 20208.328.358.268.358.1813,410,869
Dec 23, 20208.178.298.148.278.1123,525,184
Dec 22, 20207.908.077.868.077.9128,294,568
Dec 21, 20208.078.107.747.867.7032,630,149
Dec 18, 20208.178.268.118.168.0040,295,207
Dec 17, 20208.208.318.178.178.0126,969,886
Dec 16, 20208.118.268.068.168.0021,422,495
Dec 15, 20208.078.128.018.057.8921,832,716
Dec 14, 20208.128.228.118.127.9618,472,603
Dec 11, 20208.218.258.058.057.8919,093,377
Dec 10, 20208.168.298.138.218.0519,935,892
Dec 09, 20208.218.218.118.127.9615,865,333
Dec 08, 20208.188.228.068.168.0014,513,985
Dec 07, 20208.158.218.108.188.0213,836,099
Dec 04, 20208.208.228.158.218.0419,691,781
Dec 03, 20208.348.348.218.218.0518,326,712
Dec 02, 20208.318.418.248.288.1221,936,901
Dec 01, 20208.458.468.328.328.1619,585,610
Nov 30, 20208.508.528.378.378.2033,383,016
Nov 27, 20208.408.528.408.508.3318,783,394
Nov 26, 20208.528.568.478.478.3015,274,571
Nov 25, 20208.428.558.378.498.3229,092,384
Nov 24, 20208.258.428.238.428.2536,132,955
Nov 23, 20208.268.288.088.087.9218,147,642
Nov 20, 20208.158.268.138.238.0724,251,755
Nov 19, 20208.088.228.078.168.0021,988,548
Nov 18, 20208.078.158.068.127.9617,618,002
Nov 17, 20208.068.178.068.117.9520,903,546
Nov 16, 20208.078.168.028.097.9323,048,520
Nov 13, 20208.058.108.018.027.8620,422,521
Nov 12, 20208.138.198.058.087.9224,880,361
Nov 11, 20208.088.228.068.218.0523,513,362
Nov 10, 20208.058.117.928.057.8931,263,201
Nov 09, 20207.848.227.798.057.8955,164,031
Nov 06, 20207.647.817.577.717.5626,532,206
Nov 05, 20207.427.647.377.617.4625,619,182
Nov 04, 20207.077.396.997.377.2227,829,793
Nov 03, 20207.057.226.997.227.0724,290,529
Nov 02, 20206.887.046.736.996.8522,307,747
Oct 30, 20206.877.006.836.836.7028,933,781
Oct 29, 20206.997.066.876.946.8027,051,774
Oct 28, 20207.287.326.946.956.8141,174,257
Oct 27, 20207.487.497.377.397.2519,677,802
Oct 26, 20207.487.547.437.507.3515,842,066
Oct 23, 20207.447.627.437.577.4213,398,000
Oct 22, 20207.497.527.417.457.3014,439,241
Oct 21, 20207.627.627.477.517.3717,515,325
Oct 20, 20207.487.627.457.587.4316,492,349
Oct 19, 20207.587.647.477.477.3211,890,016
Oct 16, 20207.497.567.397.537.3820,384,573
Oct 15, 20207.677.677.457.467.3221,142,891
Oct 14, 20207.717.807.647.737.5816,892,185
Oct 13, 20207.707.777.657.717.5618,171,544
Oct 12, 20207.517.697.477.697.5416,641,616
Oct 09, 20207.557.577.437.527.3814,907,068
Oct 08, 20207.627.667.547.557.4015,801,353
Oct 07, 20207.377.607.347.607.4523,626,985
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...