tiprankstipranks
Enel S.p.A. (GB:0NRE)
LSE:0NRE
UK Market
0NRE
Enel S.p.A.
RESEARCH TOOLSreports
Want to see GB:0NRE full AI Analyst Report?

Enel S.p.A. (0NRE) Historical Prices

28 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 04, 2026
9.88
9.88
9.62
9.67
9.67
-2.52%
1,815,753
0.64
May 01, 2026
9.92
9.92
9.92
9.92
9.92
0.00%
0
0.00
Apr 30, 2026
9.74
9.96
9.44
9.92
9.92
+1.88%
1,763,095
0.61
Apr 29, 2026
9.91
9.91
9.62
9.74
9.74
-2.05%
1,657,784
0.57
Apr 28, 2026
9.81
9.99
9.61
9.95
9.95
+1.57%
807,097
0.28
Apr 27, 2026
9.84
9.86
9.73
9.79
9.79
-0.31%
2,119,642
0.73
Apr 24, 2026
9.87
10.07
9.64
9.82
9.82
-0.64%
1,243,071
0.42
Apr 23, 2026
9.73
9.96
9.55
9.88
9.88
+1.04%
885,523
0.30
Apr 22, 2026
9.72
9.88
9.50
9.78
9.78
+0.91%
2,274,909
0.78
Apr 21, 2026
9.76
9.94
9.56
9.69
9.69
-0.38%
1,057,818
0.36
Apr 20, 2026
9.72
9.78
9.69
9.73
9.73
+0.04%
1,084,244
0.37
Apr 17, 2026
9.73
9.86
9.48
9.73
9.73
+0.32%
1,311,182
0.44
Apr 16, 2026
9.73
9.96
9.57
9.70
9.70
-0.44%
832,117
0.28
Apr 15, 2026
9.89
9.94
9.73
9.74
9.74
-1.44%
1,461,723
0.49
Apr 14, 2026
9.85
10.03
9.66
9.88
9.88
+0.59%
1,395,443
0.44
Apr 13, 2026
9.84
9.89
9.76
9.82
9.82
-0.44%
1,163,961
0.37
Apr 10, 2026
9.88
9.95
9.80
9.87
9.87
-0.10%
2,579,500
0.74
Apr 09, 2026
9.86
9.94
9.82
9.88
9.88
+0.25%
4,489,756
1.31
Apr 08, 2026
9.74
10.21
9.76
9.85
9.85
+0.86%
2,687,548
0.79
Apr 07, 2026
9.73
9.87
9.71
9.77
9.77
+0.14%
1,132,025
0.33
Apr 06, 2026
9.75
9.78
9.41
9.75
9.75
0.00%
0
0.00
Apr 03, 2026
9.75
9.78
9.41
9.75
9.75
0.00%
0
0.00
Apr 02, 2026
9.60
9.78
9.41
9.75
9.75
+0.70%
2,462,414
0.69
Apr 01, 2026
9.38
9.73
9.34
9.69
9.69
+3.31%
1,907,734
0.54
Mar 31, 2026
9.39
9.52
9.35
9.38
9.38
-0.31%
5,253,929
1.51
Mar 30, 2026
9.12
9.43
9.14
9.40
9.40
+2.82%
1,177,766
0.34
Mar 27, 2026
9.21
9.26
9.01
9.15
9.15
-0.25%
2,965,954
0.87
Mar 26, 2026
9.27
9.38
9.03
9.17
9.17
-1.36%
2,062,597
0.61
Mar 25, 2026
9.23
9.39
9.24
9.30
9.30
+0.94%
1,074,415
0.32
Mar 24, 2026
9.18
9.27
8.91
9.21
9.21
+1.56%
2,535,015
0.76
Mar 23, 2026
9.01
9.34
8.83
9.07
9.07
-3.92%
2,405,277
0.73
Mar 20, 2026
9.45
9.53
9.07
9.44
9.44
0.00%
3,310,159
1.02
Mar 19, 2026
9.59
9.54
9.41
9.44
9.44
-1.18%
1,622,314
0.50
Mar 18, 2026
9.94
9.94
9.50
9.55
9.55
-3.69%
15,900,700
5.22
Mar 17, 2026
9.66
9.97
9.65
9.92
9.92
+2.74%
5,878,233
1.91
Mar 16, 2026
9.72
9.85
9.44
9.65
9.65
-0.60%
1,329,243
0.43
Mar 13, 2026
9.50
9.85
9.26
9.71
9.71
+2.64%
1,434,473
0.46
Mar 12, 2026
9.48
9.68
9.28
9.46
9.46
+0.04%
1,455,626
0.47
Mar 11, 2026
9.61
9.74
9.39
9.46
9.46
-1.51%
1,913,416
0.61
Mar 10, 2026
9.43
9.65
9.32
9.60
9.60
+2.25%
1,530,022
0.49
Mar 09, 2026
9.19
9.44
9.00
9.39
9.39
-0.16%
2,201,680
0.71
Mar 06, 2026
9.50
9.74
9.27
9.41
9.41
-0.70%
2,550,355
0.83
Mar 05, 2026
9.56
9.66
9.45
9.47
9.47
-1.02%
1,724,636
0.56
Mar 04, 2026
9.50
9.65
9.48
9.57
9.57
+1.03%
1,587,716
0.52
Mar 03, 2026
9.79
9.78
9.38
9.47
9.47
-5.15%
4,214,424
1.41
Mar 02, 2026
10.25
10.15
9.81
9.99
9.99
-2.09%
14,510,100
5.20
Feb 27, 2026
10.18
10.31
10.09
10.20
10.20
+0.33%
2,057,138
0.74
Feb 26, 2026
10.01
10.22
10.00
10.16
10.16
+1.69%
3,371,428
1.22
Feb 25, 2026
9.82
10.00
9.83
10.00
10.00
+2.00%
3,915,303
1.44
Feb 24, 2026
9.71
9.89
9.63
9.80
9.80
+1.02%
2,051,463
0.76
Rows:
50