tiprankstipranks
Enel S.p.A. (DE:ENL)
XETRA:ENL
Germany Market
ENL
Enel S.p.A.
RESEARCH TOOLSreports
Want to see DE:ENL full AI Analyst Report?

Enel S.p.A. (ENL) Historical Prices

35 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 11, 2026
9.56
9.88
9.56
9.88
9.88
+2.64%
20,688
0.67
May 08, 2026
9.69
9.71
9.60
9.62
9.62
-0.24%
17,441
0.55
May 07, 2026
9.81
9.81
9.63
9.65
9.65
-2.02%
21,209
0.67
May 06, 2026
9.76
9.87
9.66
9.85
9.85
+1.38%
16,122
0.51
May 05, 2026
9.69
9.73
9.59
9.71
9.71
+0.34%
20,786
0.66
May 04, 2026
9.87
9.87
9.63
9.68
9.68
-2.49%
28,449
0.90
May 01, 2026
9.93
9.94
9.63
9.93
9.93
0.00%
0
0.00
Apr 30, 2026
9.66
9.94
9.63
9.93
9.93
+2.63%
23,799
0.74
Apr 29, 2026
9.90
9.90
9.66
9.67
9.67
-2.74%
14,369
0.44
Apr 28, 2026
9.84
9.94
9.81
9.94
9.94
+1.55%
9,562
0.29
Apr 27, 2026
9.76
9.85
9.73
9.79
9.79
-0.31%
45,502
1.36
Apr 24, 2026
9.83
9.85
9.77
9.82
9.82
-0.64%
5,158
0.15
Apr 23, 2026
9.77
9.90
9.72
9.89
9.89
+1.06%
7,875
0.23
Apr 22, 2026
9.72
9.83
9.72
9.78
9.78
+0.92%
18,232
0.54
Apr 21, 2026
9.76
9.83
9.69
9.69
9.69
-0.37%
5,667
0.14
Apr 20, 2026
9.75
9.77
9.69
9.73
9.73
+0.03%
10,768
0.26
Apr 17, 2026
9.72
9.76
9.64
9.73
9.73
+0.27%
6,474
0.15
Apr 16, 2026
9.78
9.82
9.70
9.70
9.70
-0.39%
14,673
0.34
Apr 15, 2026
9.90
9.93
9.74
9.74
9.74
-1.51%
10,671
0.24
Apr 14, 2026
9.82
9.92
9.81
9.89
9.89
+0.68%
27,230
0.62
Apr 13, 2026
9.82
9.86
9.77
9.82
9.82
-0.47%
6,524
0.15
Apr 10, 2026
9.84
9.94
9.82
9.87
9.87
-0.23%
13,980
0.31
Apr 09, 2026
9.92
9.92
9.84
9.89
9.89
+0.42%
36,814
0.81
Apr 08, 2026
10.04
10.04
9.77
9.85
9.85
+0.78%
52,059
1.15
Apr 07, 2026
9.77
9.85
9.71
9.77
9.77
+0.26%
35,790
0.80
Apr 06, 2026
9.75
9.75
9.52
9.75
9.75
0.00%
0
0.00
Apr 03, 2026
9.75
9.75
9.52
9.75
9.75
0.00%
0
0.00
Apr 02, 2026
9.59
9.75
9.52
9.75
9.75
+0.55%
22,600
0.49
Apr 01, 2026
9.57
9.72
9.57
9.69
9.69
+3.30%
35,259
0.76
Mar 31, 2026
9.44
9.51
9.38
9.38
9.38
-0.16%
20,038
0.44
Mar 30, 2026
9.18
9.40
9.18
9.40
9.40
+2.80%
19,681
0.43
Mar 27, 2026
9.23
9.23
9.03
9.14
9.14
-0.36%
9,234
0.20
Mar 26, 2026
9.24
9.27
9.12
9.18
9.18
-1.29%
16,238
0.36
Mar 25, 2026
9.30
9.37
9.27
9.30
9.30
+0.97%
16,356
0.36
Mar 24, 2026
9.20
9.24
9.11
9.21
9.21
+1.51%
21,052
0.47
Mar 23, 2026
9.09
9.34
8.97
9.07
9.07
-0.71%
79,448
1.81
Mar 20, 2026
9.45
9.52
9.07
9.13
9.13
-3.14%
47,463
1.10
Mar 19, 2026
9.49
9.52
9.42
9.43
9.43
-1.57%
38,580
0.90
Mar 18, 2026
9.88
9.88
9.51
9.58
9.58
-3.42%
43,113
1.02
Mar 17, 2026
9.74
9.97
9.74
9.92
9.92
+2.81%
29,402
0.70
Mar 16, 2026
9.65
9.77
9.64
9.65
9.65
-0.63%
21,044
0.50
Mar 13, 2026
9.47
9.84
9.44
9.71
9.71
+2.37%
33,978
0.81
Mar 12, 2026
9.44
9.51
9.35
9.48
9.48
+0.32%
33,352
0.80
Mar 11, 2026
9.52
9.53
9.38
9.45
9.45
-1.54%
13,451
0.32
Mar 10, 2026
9.61
9.64
9.55
9.60
9.60
+2.23%
35,610
0.85
Mar 09, 2026
9.14
9.42
9.14
9.39
9.39
-0.18%
55,539
1.35
Mar 06, 2026
9.51
9.56
9.29
9.41
9.41
-0.69%
38,120
0.93
Mar 05, 2026
9.54
9.65
9.47
9.48
9.48
-0.95%
14,286
0.35
Mar 04, 2026
9.55
9.65
9.55
9.57
9.57
+1.05%
47,610
1.18
Mar 03, 2026
9.69
9.74
9.40
9.47
9.47
-5.06%
75,120
1.91
Rows:
50