tiprankstipranks
Enel S.p.A. (DE:ENL)
XETRA:ENL
Germany Market
ENL
Enel S.p.A.
RESEARCH TOOLSreports

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

34 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
Mar 02, 2026
10.08
10.10
9.82
9.97
9.97
-2.16%
69,053
1.79
Feb 27, 2026
10.12
10.30
10.11
10.19
10.19
+0.28%
58,554
1.54
Feb 26, 2026
10.03
10.20
10.03
10.16
10.16
+1.72%
32,914
0.87
Feb 25, 2026
9.88
9.99
9.85
9.99
9.99
+1.95%
45,446
1.22
Feb 24, 2026
9.65
9.86
9.65
9.80
9.80
+1.05%
46,991
1.28
Feb 23, 2026
9.34
9.75
9.34
9.70
9.70
+6.83%
135,375
3.92
Feb 20, 2026
8.89
9.08
8.89
9.08
9.08
+1.41%
63,602
1.89
Feb 19, 2026
9.03
9.05
8.82
8.95
8.95
-3.63%
106,110
3.29
Feb 18, 2026
9.31
9.42
9.27
9.29
9.29
+0.64%
17,148
0.53
Feb 17, 2026
9.19
9.41
9.19
9.23
9.23
-0.81%
31,524
0.98
Feb 16, 2026
9.17
9.22
9.04
9.18
9.18
-1.36%
55,504
1.75
Feb 13, 2026
9.59
9.59
9.25
9.31
9.31
-3.00%
23,684
0.74
Feb 12, 2026
9.73
9.74
9.30
9.59
9.59
-1.78%
39,406
1.23
Feb 11, 2026
9.60
9.77
9.57
9.77
9.77
+1.91%
13,003
0.40
Feb 10, 2026
9.46
9.59
9.46
9.59
9.59
+0.96%
55,649
1.74
Feb 09, 2026
9.43
9.49
9.35
9.49
9.49
+0.19%
29,225
0.92
Feb 06, 2026
9.48
9.54
9.45
9.48
9.48
-0.13%
14,556
0.46
Feb 05, 2026
9.49
9.49
9.39
9.49
9.49
-0.42%
11,774
0.37
Feb 04, 2026
9.46
9.60
9.46
9.53
9.53
+1.29%
32,860
1.04
Feb 03, 2026
9.32
9.41
9.32
9.41
9.41
+0.93%
19,155
0.61
Feb 02, 2026
9.30
9.45
9.30
9.32
9.32
+0.08%
42,517
1.33
Jan 30, 2026
9.28
9.36
9.25
9.31
9.31
+0.65%
19,722
0.62
Rows:
50