Milan - Delayed Quote
EUR
Enel SpA (ENEL.MI)
9.32
+0.01
(+0.16%)
At close: 5:36:29 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
9.26
9.35
9.24
9.32
9.32
10,265,047
Oct 29, 2026
9.33
9.39
9.27
9.30
9.30
11,335,411
Oct 28, 2026
9.26
9.33
9.22
9.33
9.33
8,791,812
Oct 27, 2026
9.20
9.32
9.17
9.31
9.31
10,593,291
Oct 26, 2026
9.21
9.30
9.18
9.25
9.25
14,306,007
Oct 23, 2026
9.23
9.23
9.12
9.22
9.22
13,490,532
Oct 22, 2026
9.16
9.20
9.08
9.20
9.20
13,192,280
Oct 21, 2026
9.15
9.25
9.10
9.20
9.20
11,606,458
Oct 20, 2026
9.05
9.22
9.03
9.19
9.19
17,808,390
Oct 19, 2026
9.16
9.24
8.98
9.01
9.01
18,667,217
Oct 16, 2026
9.10
9.22
9.09
9.19
9.19
16,356,168
Oct 15, 2026
9.10
9.23
9.07
9.10
9.10
25,045,823
Oct 14, 2026
9.04
9.09
9.00
9.02
9.02
16,756,501
Oct 13, 2026
8.98
9.07
8.94
9.01
9.01
14,410,076
Oct 12, 2026
8.92
8.98
8.88
8.92
8.92
11,650,350
Oct 9, 2026
8.82
8.92
8.81
8.87
8.87
17,108,214
Oct 8, 2026
8.70
8.86
8.68
8.76
8.76
23,731,922
Oct 7, 2026
8.79
8.81
8.65
8.73
8.73
20,450,656
Oct 6, 2026
8.79
8.88
8.74
8.84
8.84
15,922,407
Oct 5, 2026
8.84
8.85
8.73
8.75
8.75
13,933,944
Oct 2, 2026
8.69
8.85
8.68
8.80
8.80
15,765,925
Oct 1, 2026
8.67
8.80
8.64
8.67
8.67
21,216,818
Sep 30, 2026
8.78
8.90
8.70
8.75
8.75
23,291,400
Sep 29, 2026
8.71
8.83
8.68
8.78
8.78
16,079,965
Sep 28, 2026
8.96
8.99
8.71
8.71
8.71
17,284,827
Sep 25, 2026
8.85
8.93
8.83
8.91
8.91
15,475,536
Sep 24, 2026
8.80
8.88
8.75
8.82
8.82
14,306,743
Sep 23, 2026
8.94
8.98
8.83
8.83
8.83
13,385,346
Sep 22, 2026
8.95
9.02
8.83
8.92
8.92
16,968,154
Sep 21, 2026
8.87
8.95
8.83
8.95
8.95
14,204,014
Sep 18, 2026
9.03
9.04
8.83
8.87
8.87
49,360,844
Sep 17, 2026
8.90
9.07
8.90
9.05
9.05
20,399,268
Sep 16, 2026
8.74
8.91
8.74
8.90
8.90
21,795,111
Sep 15, 2026
8.75
8.79
8.60
8.74
8.74
25,105,850
Sep 14, 2026
8.93
8.94
8.72
8.74
8.74
22,594,524
Sep 11, 2026
8.95
8.99
8.88
8.96
8.96
15,975,328
Sep 10, 2026
8.90
9.02
8.88
8.93
8.93
17,607,801
Sep 9, 2026
8.93
9.01
8.84
8.90
8.90
25,618,955
Sep 8, 2026
8.96
9.00
8.91
8.95
8.95
21,932,341
Sep 7, 2026
9.07
9.09
8.96
9.00
9.00
14,088,547
Sep 4, 2026
9.00
9.09
8.95
9.07
9.07
17,427,807
Sep 3, 2026
9.02
9.06
8.90
9.02
9.02
28,622,063
Sep 2, 2026
9.22
9.27
8.94
9.00
9.00
34,507,899
Sep 1, 2026
9.45
9.48
9.22
9.24
9.24
20,596,283
Aug 31, 2026
9.46
9.49
9.42
9.42
9.42
26,946,885
Aug 28, 2026
9.40
9.54
9.39
9.46
9.46
13,768,920
Aug 27, 2026
9.51
9.55
9.31
9.37
9.37
20,088,010
Aug 26, 2026
9.57
9.63
9.51
9.51
9.51
14,933,134
Aug 25, 2026
9.55
9.57
9.51
9.55
9.55
11,144,947
Aug 24, 2026
9.50
9.52
9.45
9.52
9.52
11,137,073
Aug 21, 2026
9.49
9.56
9.49
9.50
9.50
14,413,119
Aug 20, 2026
9.51
9.54
9.46
9.50
9.50
13,286,899
Aug 19, 2026
9.51
9.56
9.48
9.48
9.48
13,473,739
Aug 18, 2026
9.47
9.53
9.39
9.48
9.48
14,790,979
Aug 17, 2026
9.50
9.57
9.46
9.47
9.47
15,584,834
Aug 14, 2026
9.69
9.69
9.48
9.49
9.49
25,140,291
Aug 13, 2026
9.74
9.75
9.66
9.69
9.69
15,237,902
Aug 12, 2026
9.88
9.89
9.69
9.72
9.72
19,379,069
Aug 11, 2026
9.94
9.96
9.84
9.85
9.85
14,231,673
Aug 10, 2026
10.00
10.03
9.90
9.94
9.94
15,244,181
Aug 7, 2026
10.02
10.04
9.90
10.04
10.04
17,844,954
Aug 6, 2026
10.00
10.07
9.97
9.97
9.97
12,682,026
Aug 5, 2026
10.02
10.10
9.94
9.95
9.95
16,122,863
Aug 4, 2026
9.95
10.08
9.93
9.99
9.99
24,853,369
Aug 3, 2026
9.83
9.94
9.76
9.91
9.91
23,574,920
Jul 31, 2026
9.86
9.90
9.68
9.80
9.80
24,714,398
Jul 30, 2026
9.79
9.90
9.77
9.84
9.84
15,060,385
Jul 29, 2026
9.87
9.96
9.78
9.83
9.83
14,202,193
Jul 28, 2026
10.04
10.06
9.87
9.87
9.87
13,184,282
Jul 27, 2026
10.00
10.06
9.90
9.97
9.97
16,013,975
Jul 24, 2026
9.82
9.93
9.80
9.93
9.93
12,365,682
Jul 23, 2026
10.02
10.05
9.80
9.82
9.82
18,796,968
Jul 22, 2026
9.89
10.08
9.81
10.04
10.04
19,815,636
Jul 21, 2026
9.90
10.01
9.83
9.85
9.85
13,937,135
Jul 20, 2026
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 20, 2026
9.88
9.94
9.81
9.90
9.90
21,886,789
Jul 17, 2026
10.04
10.26
10.03
10.17
9.91
30,086,259
Jul 16, 2026
10.15
10.15
9.94
10.00
9.75
23,001,565
Jul 15, 2026
10.26
10.27
10.12
10.16
9.90
16,089,660
Jul 14, 2026
10.19
10.29
10.16
10.28
10.02
14,927,584
Jul 13, 2026
10.12
10.22
10.12
10.22
9.96
10,616,947
Jul 10, 2026
10.09
10.16
10.07
10.12
9.86
10,893,118
Jul 9, 2026
10.11
10.19
10.01
10.08
9.82
15,126,375
Jul 8, 2026
10.10
10.16
10.03
10.10
9.84
17,699,297
Jul 7, 2026
10.18
10.24
10.11
10.13
9.87
14,054,513
Jul 6, 2026
10.30
10.30
10.09
10.15
9.89
18,085,036
Jul 3, 2026
10.19
10.29
10.16
10.26
10.00
15,885,978
Jul 2, 2026
10.00
10.19
9.95
10.12
9.86
21,822,575
Jul 1, 2026
10.05
10.06
9.91
9.96
9.71
17,643,361
Jun 30, 2026
10.15
10.17
10.04
10.05
9.80
20,082,037
Jun 29, 2026
10.06
10.16
10.03
10.10
9.84
18,008,418
Jun 26, 2026
10.10
10.15
10.04
10.10
9.84
14,398,631
Jun 25, 2026
9.90
10.09
9.88
10.06
9.81
27,532,879
Jun 24, 2026
9.91
9.91
9.80
9.87
9.61
19,633,863
Jun 23, 2026
9.78
9.92
9.75
9.90
9.65
15,652,281
Jun 22, 2026
9.94
9.98
9.78
9.82
9.57
24,059,062
Jun 19, 2026
9.91
9.97
9.84
9.94
9.68
44,152,932
Jun 18, 2026
9.89
9.91
9.77
9.91
9.66
24,053,887
Jun 17, 2026
9.92
9.93
9.77
9.88
9.63
22,062,789
Jun 16, 2026
9.81
9.94
9.81
9.94
9.68
22,112,168
Jun 15, 2026
9.85
9.87
9.72
9.80
9.55
16,902,766
Jun 12, 2026
9.71
9.86
9.69
9.79
9.54
18,044,972
Jun 11, 2026
9.62
9.79
9.58
9.66
9.41
16,802,828
Jun 10, 2026
9.71
9.76
9.56
9.61
9.36
16,484,469
Jun 9, 2026
9.52
9.72
9.51
9.70
9.45
18,705,252
Jun 8, 2026
9.61
9.68
9.57
9.57
9.33
15,633,704
Jun 5, 2026
9.66
9.71
9.58
9.64
9.39
15,278,355
Jun 4, 2026
9.45
9.64
9.43
9.57
9.32
13,438,712
Jun 3, 2026
9.52
9.60
9.48
9.48
9.24
24,018,311
Jun 2, 2026
9.59
9.65
9.52
9.58
9.33
11,372,429
Jun 1, 2026
9.57
9.69
9.51
9.56
9.32
16,428,952
May 29, 2026
9.68
9.70
9.60
9.63
9.38
84,317,808
May 28, 2026
9.55
9.68
9.52
9.60
9.35
14,192,906
May 27, 2026
9.78
9.78
9.57
9.59
9.34
22,437,068
May 26, 2026
9.81
9.89
9.75
9.83
9.57
11,052,278
May 25, 2026
9.77
9.83
9.75
9.80
9.55
9,805,047
May 22, 2026
9.77
9.77
9.67
9.70
9.45
14,182,401
May 21, 2026
9.62
9.77
9.61
9.76
9.51
19,368,782
May 20, 2026
9.56
9.73
9.53
9.67
9.42
18,423,213
May 19, 2026
9.70
9.71
9.51
9.56
9.31
16,337,906
May 18, 2026
9.40
9.66
9.32
9.62
9.37
21,067,854
May 15, 2026
9.72
9.72
9.46
9.48
9.24
20,729,339
May 14, 2026
9.78
9.79
9.70
9.72
9.47
10,815,093
May 13, 2026
9.76
9.89
9.71
9.74
9.49
15,263,463
May 12, 2026
9.82
9.84
9.69
9.72
9.47
17,429,345
May 11, 2026
9.55
9.89
9.54
9.88
9.63
25,303,113
May 8, 2026
9.69
9.73
9.59
9.63
9.38
18,110,929
May 7, 2026
9.90
9.93
9.63
9.65
9.40
22,341,921
May 6, 2026
9.77
9.86
9.66
9.85
9.59
24,836,524
May 5, 2026
9.67
9.75
9.59
9.71
9.46
19,008,462
May 4, 2026
9.85
9.89
9.62
9.67
9.43
25,686,044
Apr 30, 2026
9.62
9.95
9.62
9.92
9.67
23,349,886
Apr 29, 2026
9.88
9.91
9.62
9.67
9.42
15,149,733
Apr 28, 2026
9.80
9.94
9.80
9.94
9.69
13,969,223
Apr 27, 2026
9.77
9.86
9.72
9.79
9.54
9,672,542
Apr 24, 2026
9.85
9.88
9.76
9.82
9.57
13,806,341
Apr 23, 2026
9.74
9.90
9.72
9.88
9.63
13,268,929
Apr 22, 2026
9.68
9.84
9.68
9.78
9.53
11,771,451
Apr 21, 2026
9.74
9.85
9.69
9.69
9.45
210,504,393
Apr 20, 2026
9.75
9.79
9.69
9.73
9.48
12,985,891
Apr 17, 2026
9.68
9.77
9.63
9.73
9.48
23,100,354
Apr 16, 2026
9.76
9.82
9.69
9.70
9.45
14,851,563
Apr 15, 2026
9.89
9.94
9.73
9.74
9.49
18,736,332
Apr 14, 2026
9.84
9.93
9.78
9.88
9.63
18,542,689
Apr 13, 2026
9.85
9.89
9.76
9.82
9.57
17,862,857
Apr 10, 2026
9.86
9.95
9.82
9.87
9.61
20,695,123
Apr 9, 2026
9.90
9.94
9.82
9.88
9.62
21,153,117
Apr 8, 2026
10.02
10.09
9.76
9.85
9.60
27,988,003
Apr 7, 2026
9.71
9.86
9.70
9.77
9.52
19,323,923
Apr 2, 2026
9.60
9.76
9.51
9.75
9.50
21,135,099
Apr 1, 2026
9.53
9.73
9.52
9.69
9.44
30,948,520
Mar 31, 2026
9.46
9.51
9.38
9.38
9.14
23,005,327
Mar 30, 2026
9.15
9.44
9.13
9.40
9.16
20,473,185
Mar 27, 2026
9.24
9.26
9.01
9.15
8.91
19,110,336
Mar 26, 2026
9.21
9.27
9.11
9.21
8.97
20,886,031
Mar 25, 2026
9.25
9.38
9.23
9.30
9.06
20,068,052
Mar 24, 2026
9.08
9.25
9.08
9.21
8.97
25,899,119
Mar 23, 2026
9.00
9.34
8.95
9.07
8.84
44,990,453
Mar 20, 2026
9.39
9.53
9.07
9.14
8.90
75,718,826
Mar 19, 2026
9.43
9.54
9.40
9.44
9.20
37,461,554
Mar 18, 2026
9.94
9.94
9.50
9.58
9.34
31,886,798
Mar 17, 2026
9.65
9.97
9.65
9.92
9.66
23,397,908
Mar 16, 2026
9.63
9.77
9.62
9.65
9.41
11,676,154
Mar 13, 2026
9.44
9.85
9.43
9.71
9.46
27,032,646
Mar 12, 2026
9.45
9.54
9.33
9.49
9.24
20,594,884
Mar 11, 2026
9.52
9.54
9.39
9.46
9.21
19,200,493
Mar 10, 2026
9.55
9.65
9.51
9.60
9.36
23,057,984
Mar 9, 2026
9.20
9.44
9.11
9.39
9.15
30,854,594
Mar 6, 2026
9.51
9.56
9.27
9.40
9.16
27,492,567
Mar 5, 2026
9.57
9.66
9.45
9.46
9.22
30,795,196
Mar 4, 2026
9.47
9.65
9.47
9.57
9.32
26,034,413
Mar 3, 2026
9.76
9.80
9.38
9.47
9.23
50,503,479
Mar 2, 2026
10.11
10.14
9.81
9.98
9.73
41,836,780
Feb 27, 2026
10.20
10.31
10.09
10.19
9.93
40,388,742
Feb 26, 2026
10.00
10.22
10.00
10.16
9.90
34,669,320
Feb 25, 2026
9.83
9.99
9.80
9.99
9.74
27,984,655
Feb 24, 2026
9.70
9.89
9.62
9.80
9.55
31,071,491
Feb 23, 2026
9.40
9.75
9.32
9.70
9.45
67,216,202
Feb 20, 2026
8.94
9.09
8.87
9.08
8.85
30,380,297
Feb 19, 2026
9.10
9.13
8.81
8.96
8.73
63,781,750
Feb 18, 2026
9.23
9.45
9.23
9.29
9.05
22,833,115
Feb 17, 2026
9.19
9.41
9.16
9.23
8.99
27,379,485
Feb 16, 2026
9.27
9.27
9.04
9.18
8.95
40,896,511
Feb 13, 2026
9.62
9.63
9.23
9.31
9.07
38,481,656
Feb 12, 2026
9.76
9.76
9.28
9.58
9.34
43,510,264
Feb 11, 2026
9.60
9.76
9.56
9.75
9.50
24,976,201
Feb 10, 2026
9.47
9.59
9.44
9.59
9.34
16,371,220
Feb 9, 2026
9.46
9.49
9.34
9.49
9.25
20,581,581
Feb 6, 2026
9.46
9.54
9.44
9.48
9.24
18,392,916
Feb 5, 2026
9.49
9.52
9.38
9.49
9.24
21,699,940
Feb 4, 2026
9.44
9.60
9.40
9.53
9.29
27,737,760
Feb 3, 2026
9.35
9.41
9.30
9.41
9.17
17,115,488
Feb 2, 2026
9.28
9.45
9.28
9.32
9.08
18,531,906
Jan 30, 2026
9.22
9.36
9.22
9.31
9.07
21,760,180
Jan 29, 2026
9.23
9.32
9.18
9.25
9.01
19,895,686
Jan 28, 2026
9.20
9.27
9.11
9.23
8.99
16,758,634
Jan 27, 2026
9.13
9.25
9.06
9.25
9.02
21,600,118
Jan 26, 2026
9.10
9.14
9.02
9.11
8.88
13,867,217
Jan 23, 2026
9.00
9.02
8.95
9.02
8.79
14,479,922
Jan 22, 2026
8.92
9.09
8.92
9.03
8.80
25,371,170
Jan 21, 2026
8.89
8.95
8.81
8.84
8.61
20,241,704
Jan 20, 2026
9.04
9.05
8.88
8.94
8.71
22,750,252
Jan 19, 2026
0.23
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 19, 2026
9.20
9.22
9.06
9.06
8.83
22,056,619
Jan 16, 2026
9.31
9.40
9.29
9.40
8.94
28,063,400
Jan 15, 2026
9.35
9.36
9.26
9.30
8.84
24,064,728
Jan 14, 2026
9.21
9.35
9.20
9.32
8.86
28,846,361
Jan 13, 2026
9.28
9.30
9.14
9.17
8.72
23,325,876
Jan 12, 2026
9.25
9.30
9.20
9.27
8.81
17,054,571
Jan 9, 2026
9.25
9.30
9.22
9.25
8.79
19,016,402
Jan 8, 2026
9.20
9.31
9.20
9.27
8.81
15,586,409
Jan 7, 2026
9.28
9.42
9.25
9.27
8.81
26,814,455
Jan 6, 2026
9.07
9.24
9.04
9.20
8.75
22,552,947
Jan 5, 2026
9.03
9.11
8.93
9.06
8.62
28,008,173
Jan 2, 2026
8.84
9.03
8.83
9.00
8.56
20,247,764
Dec 30, 2025
8.79
8.88
8.78
8.88
8.44
15,277,527
Dec 29, 2025
8.77
8.82
8.75
8.81
8.38
12,565,435
Dec 23, 2025
8.73
8.77
8.70
8.77
8.34
11,087,509
Dec 22, 2025
8.67
8.72
8.63
8.70
8.27
14,530,220
Dec 19, 2025
8.59
8.75
8.59
8.74
8.31
47,979,782
Dec 18, 2025
8.62
8.67
8.58
8.62
8.20
24,083,780
Dec 17, 2025
8.79
8.82
8.60
8.62
8.20
27,474,664
Dec 16, 2025
8.90
8.93
8.78
8.78
8.34
25,931,038
Dec 15, 2025
8.81
8.88
8.77
8.86
8.43
22,004,623
Dec 12, 2025
8.70
8.77
8.69
8.72
8.29
16,103,269
Dec 11, 2025
8.65
8.74
8.62
8.72
8.28
16,531,901
Dec 10, 2025
8.71
8.72
8.65
8.68
8.25
20,289,800
Dec 9, 2025
8.78
8.78
8.72
8.72
8.29
15,273,488
Dec 8, 2025
8.73
8.81
8.73
8.76
8.33
14,252,907
Dec 5, 2025
8.81
8.82
8.74
8.77
8.34
16,545,060
Dec 4, 2025
8.84
8.86
8.81
8.82
8.39
18,177,404
Dec 3, 2025
8.89
8.91
8.83
8.84
8.41
25,725,271
Dec 2, 2025
8.93
9.01
8.92
8.95
8.51
15,554,660
Dec 1, 2025
8.90
8.93
8.86
8.91
8.47
15,283,298
Nov 28, 2025
8.90
8.92
8.85
8.91
8.47
13,750,588
Nov 27, 2025
8.86
8.91
8.86
8.90
8.46
10,788,825
Nov 26, 2025
8.77
8.86
8.75
8.83
8.39
17,711,380
Nov 25, 2025
8.86
8.87
8.76
8.78
8.34
20,401,456
Nov 24, 2025
8.82
8.88
8.73
8.86
8.42
40,599,784
Nov 21, 2025
8.78
8.88
8.77
8.78
8.35
21,733,133
Nov 20, 2025
8.73
8.84
8.73
8.79
8.35
19,154,911
Nov 19, 2025
8.95
8.95
8.73
8.73
8.30
24,135,087
Nov 18, 2025
9.03
9.08
8.98
9.01
8.56
20,482,894
Nov 17, 2025
9.00
9.10
8.96
9.08
8.63
19,357,508
Nov 14, 2025
8.88
9.11
8.88
8.98
8.54
27,129,771
Nov 13, 2025
8.94
8.99
8.93
8.96
8.51
16,149,815
Nov 12, 2025
8.99
9.00
8.88
8.94
8.50
22,453,349
Nov 11, 2025
8.95
8.98
8.88
8.95
8.51
15,674,825
Nov 10, 2025
8.88
8.92
8.82
8.90
8.46
15,985,666
Nov 7, 2025
8.88
8.91
8.80
8.86
8.43
14,011,903
Nov 6, 2025
8.98
8.98
8.86
8.89
8.45
16,462,950
Nov 5, 2025
8.94
8.96
8.89
8.94
8.49
16,203,200
Nov 4, 2025
8.80
8.96
8.72
8.96
8.51
20,683,972
Nov 3, 2025
8.76
8.81
8.74
8.81
8.38
10,863,888
Oct 31, 2025
8.80
8.82
8.75
8.77
8.34
18,613,286
Oct 30, 2025
8.68
8.80
8.67
8.80
8.36
16,741,829
