XETRA - Delayed Quote
EUR
Enel SpA (ENL.DE)
9.80
+0.12
(+1.22%)
At close: November 5 at 5:35:40 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
Nov 4, 2026
9.39
9.70
9.39
9.68
9.68
36,977
Nov 3, 2026
9.34
9.37
9.30
9.32
9.32
25,176
Nov 2, 2026
9.28
9.35
9.25
9.34
9.34
11,706
Oct 30, 2026
9.29
9.34
9.24
9.31
9.31
21,300
Oct 29, 2026
9.35
9.38
9.25
9.31
9.31
17,478
Oct 28, 2026
9.25
9.33
9.23
9.33
9.33
4,818
Oct 27, 2026
9.23
9.32
9.19
9.31
9.31
15,112
Oct 26, 2026
9.22
9.28
9.18
9.24
9.24
76,419
Oct 23, 2026
9.21
9.22
9.13
9.22
9.22
40,235
Oct 22, 2026
9.13
9.20
9.12
9.20
9.20
3,528
Oct 21, 2026
9.17
9.24
9.11
9.20
9.20
23,738
Oct 20, 2026
9.08
9.21
9.08
9.19
9.19
14,312
Oct 19, 2026
9.20
9.22
8.99
9.02
9.02
21,059
Oct 16, 2026
9.14
9.22
9.13
9.18
9.18
80,592
Oct 15, 2026
9.17
9.21
9.07
9.10
9.10
65,822
Oct 14, 2026
9.01
9.09
9.01
9.03
9.03
7,082
Oct 13, 2026
8.96
9.06
8.96
9.01
9.01
21,151
Oct 12, 2026
8.94
8.97
8.89
8.92
8.92
20,217
Oct 9, 2026
8.83
8.93
8.83
8.87
8.87
12,291
Oct 8, 2026
8.70
8.86
8.70
8.76
8.76
13,263
Oct 7, 2026
8.80
8.80
8.66
8.73
8.73
20,732
Oct 6, 2026
8.82
8.87
8.75
8.83
8.83
16,253
Oct 5, 2026
8.84
8.84
8.74
8.75
8.75
25,222
Oct 2, 2026
8.73
8.85
8.69
8.80
8.80
50,938
Oct 1, 2026
8.71
8.79
8.64
8.66
8.66
20,703
Sep 30, 2026
8.81
8.87
8.71
8.74
8.74
16,092
Sep 29, 2026
8.72
8.82
8.70
8.78
8.78
50,273
Sep 28, 2026
8.94
8.97
8.72
8.72
8.72
22,967
Sep 25, 2026
8.84
8.92
8.84
8.91
8.91
6,222
Sep 24, 2026
8.79
8.87
8.76
8.82
8.82
7,668
Sep 23, 2026
8.95
8.98
8.84
8.86
8.86
21,872
Sep 22, 2026
8.96
9.01
8.84
8.92
8.92
9,015
Sep 21, 2026
8.85
8.94
8.84
8.93
8.93
42,133
Sep 18, 2026
9.00
9.01
8.84
8.87
8.87
84,081
Sep 17, 2026
8.92
9.06
8.92
9.05
9.05
23,443
Sep 16, 2026
8.78
8.91
8.76
8.90
8.90
29,098
Sep 15, 2026
8.71
8.78
8.60
8.74
8.74
26,996
Sep 14, 2026
8.89
8.90
8.73
8.74
8.74
26,444
Sep 11, 2026
8.99
8.99
8.89
8.96
8.96
7,313
Sep 10, 2026
8.94
9.01
8.90
8.94
8.94
7,847
Sep 9, 2026
8.94
9.00
8.85
8.90
8.90
26,300
Sep 8, 2026
8.99
8.99
8.93
8.95
8.95
6,590
Sep 7, 2026
9.08
9.08
8.96
9.00
9.00
22,521
Sep 4, 2026
8.96
9.09
8.96
9.07
9.07
24,022
Sep 3, 2026
9.00
9.05
8.91
9.03
9.03
24,039
Sep 2, 2026
9.22
9.25
8.95
9.00
9.00
25,148
Sep 1, 2026
9.45
9.45
9.23
9.24
9.24
23,190
Aug 31, 2026
9.45
9.48
9.42
9.42
9.42
20,870
Aug 28, 2026
9.44
9.54
9.44
9.46
9.46
3,401
Aug 27, 2026
9.51
9.51
9.32
9.37
9.37
22,499
Aug 26, 2026
9.55
9.62
9.51
9.51
9.51
14,789
Aug 25, 2026
9.53
9.56
9.51
9.55
9.55
9,630
Aug 24, 2026
9.50
9.52
9.45
9.52
9.52
29,123
Aug 21, 2026
9.52
9.56
9.48
9.51
9.51
4,758
Aug 20, 2026
9.51
9.53
9.46
9.50
9.50
7,389
Aug 19, 2026
9.51
9.56
9.47
9.47
9.47
9,378
Aug 18, 2026
9.43
9.52
9.39
9.48
9.48
14,574
Aug 17, 2026
9.53
9.56
9.46
9.51
9.51
21,673
Aug 14, 2026
9.63
9.63
9.47
9.50
9.50
30,834
Aug 13, 2026
9.73
9.74
9.66
9.73
9.73
16,007
Aug 12, 2026
9.87
9.87
9.70
9.73
9.73
22,658
Aug 11, 2026
9.95
9.95
9.84
9.89
9.89
12,017
Aug 10, 2026
9.97
10.01
9.90
9.98
9.98
18,772
Aug 7, 2026
9.99
10.05
9.91
10.05
10.05
13,379
Aug 6, 2026
9.98
10.07
9.97
10.03
10.03
36,991
Aug 5, 2026
10.06
10.08
9.95
9.99
9.99
29,388
Aug 4, 2026
9.98
10.08
9.95
9.99
9.99
23,425
Aug 3, 2026
9.88
9.94
9.78
9.88
9.88
46,499
Jul 31, 2026
9.88
9.88
9.69
9.81
9.81
14,718
Jul 30, 2026
9.83
9.90
9.81
9.85
9.85
22,662
Jul 29, 2026
9.92
9.96
9.79
9.84
9.84
16,859
Jul 28, 2026
9.99
10.01
9.89
9.92
9.92
12,441
Jul 27, 2026
9.97
10.05
9.92
10.03
10.03
23,132
Jul 24, 2026
9.83
9.90
9.81
9.85
9.85
19,600
Jul 23, 2026
10.02
10.02
9.80
9.81
9.81
11,970
Jul 22, 2026
9.86
10.07
9.86
10.06
10.06
18,635
Jul 21, 2026
9.91
10.00
9.84
9.89
9.89
5,987
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
9.82
9.90
9.90
18,030
Jul 17, 2026
10.06
10.27
10.06
10.27
10.01
4,415
Jul 16, 2026
10.10
10.12
9.95
10.05
9.79
17,246
Jul 15, 2026
10.23
10.25
10.13
10.17
9.91
4,886
Jul 14, 2026
10.22
10.28
10.18
10.28
10.02
20,272
Jul 13, 2026
10.13
10.23
10.13
10.22
9.96
6,144
Jul 10, 2026
10.12
10.16
10.10
10.12
9.87
71,674
Jul 9, 2026
10.18
10.18
10.02
10.07
9.82
9,666
Jul 8, 2026
10.08
10.15
10.04
10.10
9.84
2,887
Jul 7, 2026
10.15
10.24
10.13
10.13
9.87
8,833
Jul 6, 2026
10.28
10.28
10.10
10.15
9.89
7,552
Jul 3, 2026
10.20
10.29
10.20
10.26
10.00
38,319
Jul 2, 2026
9.99
10.18
9.96
10.12
9.86
11,422
Jul 1, 2026
10.02
10.04
9.91
9.96
9.71
9,951
Jun 30, 2026
10.14
10.14
10.04
10.05
9.80
11,454
Jun 29, 2026
10.11
10.15
10.07
10.10
9.85
30,511
Jun 26, 2026
10.08
10.13
10.03
10.10
9.85
35,640
Jun 25, 2026
9.94
10.08
9.94
10.07
9.81
26,337
Jun 24, 2026
9.87
9.90
9.81
9.87
9.62
14,674
Jun 23, 2026
9.78
9.91
9.76
9.91
9.66
10,518
Jun 22, 2026
9.90
9.93
9.79
9.82
9.57
22,000
Jun 19, 2026
9.87
9.96
9.87
9.94
9.68
31,586
Jun 18, 2026
9.86
9.91
9.77
9.91
9.66
8,903
Jun 17, 2026
9.92
9.92
9.77
9.88
9.63
15,311
Jun 16, 2026
9.85
9.93
9.83
9.93
9.68
10,654
Jun 15, 2026
9.86
9.86
9.73
9.79
9.55
15,726
Jun 12, 2026
9.71
9.85
9.71
9.79
9.55
7,802
Jun 11, 2026
9.61
9.78
9.61
9.67
9.42
15,277
Jun 10, 2026
9.70
9.75
9.57
9.61
9.36
21,168
Jun 9, 2026
9.57
9.71
9.57
9.70
9.46
16,244
Jun 8, 2026
9.64
9.66
9.57
9.57
9.33
9,347
Jun 5, 2026
9.61
9.70
9.58
9.64
9.40
7,248
Jun 4, 2026
9.47
9.63
9.46
9.57
9.32
15,297
Jun 3, 2026
9.57
9.60
9.48
9.48
9.24
11,560
Jun 2, 2026
9.55
9.64
9.55
9.58
9.33
4,027
Jun 1, 2026
9.67
9.68
9.52
9.56
9.31
34,159
May 29, 2026
9.65
9.70
9.61
9.63
9.38
16,324
May 28, 2026
9.55
9.66
9.52
9.60
9.35
16,594
May 27, 2026
9.69
9.69
9.57
9.59
9.35
26,887
May 26, 2026
9.79
9.88
9.79
9.83
9.58
20,917
May 25, 2026
9.80
9.82
9.76
9.80
9.55
14,369
May 22, 2026
9.72
9.76
9.68
9.70
9.45
26,481
May 21, 2026
9.62
9.76
9.62
9.76
9.52
18,585
May 20, 2026
9.59
9.72
9.53
9.68
9.43
12,772
May 19, 2026
9.62
9.66
9.52
9.56
9.32
21,273
May 18, 2026
9.38
9.66
9.33
9.62
9.37
68,602
May 15, 2026
9.66
9.70
9.47
9.52
9.28
26,320
May 14, 2026
9.78
9.78
9.71
9.72
9.47
5,553
May 13, 2026
9.76
9.89
9.71
9.74
9.49
29,351
May 12, 2026
9.74
9.83
9.70
9.72
9.47
11,879
May 11, 2026
9.56
9.88
9.56
9.88
9.63
21,846
May 8, 2026
9.69
9.71
9.60
9.62
9.38
17,441
May 7, 2026
9.81
9.81
9.63
9.65
9.40
21,459
May 6, 2026
9.76
9.86
9.66
9.85
9.60
17,684
May 5, 2026
9.69
9.73
9.59
9.71
9.47
20,786
May 4, 2026
9.87
9.87
9.63
9.68
9.43
28,449
Apr 30, 2026
9.66
9.94
9.63
9.93
9.67
23,800
Apr 29, 2026
9.90
9.90
9.66
9.67
9.43
14,669
Apr 28, 2026
9.84
9.94
9.81
9.94
9.69
9,562
Apr 27, 2026
9.76
9.85
9.73
9.79
9.54
45,502
Apr 24, 2026
9.83
9.85
9.77
9.82
9.57
5,158
Apr 23, 2026
9.77
9.90
9.72
9.89
9.63
7,875
Apr 22, 2026
9.72
9.83
9.72
9.78
9.53
18,232
Apr 21, 2026
9.76
9.83
9.69
9.69
9.45
5,667
Apr 20, 2026
9.75
9.77
9.69
9.73
9.48
10,983
Apr 17, 2026
9.72
9.76
9.64
9.73
9.48
6,474
Apr 16, 2026
9.78
9.82
9.70
9.70
9.45
14,773
Apr 15, 2026
9.90
9.93
9.74
9.74
9.49
10,777
Apr 14, 2026
9.82
9.92
9.81
9.89
9.64
27,430
Apr 13, 2026
9.81
9.86
9.77
9.82
9.57
6,734
Apr 10, 2026
9.84
9.94
9.82
9.86
9.62
13,980
Apr 9, 2026
9.92
9.92
9.84
9.89
9.64
36,814
Apr 8, 2026
10.04
10.04
9.77
9.85
9.60
52,059
Apr 7, 2026
9.77
9.85
9.71
9.77
9.52
36,990
Apr 2, 2026
9.59
9.75
9.52
9.75
9.50
22,600
Apr 1, 2026
9.56
9.72
9.56
9.69
9.45
35,859
Mar 31, 2026
9.44
9.51
9.38
9.38
9.15
32,728
Mar 30, 2026
9.18
9.40
9.18
9.40
9.16
19,681
Mar 27, 2026
9.23
9.23
9.03
9.14
8.91
11,234
Mar 26, 2026
9.24
9.27
9.12
9.18
8.94
16,238
Mar 25, 2026
9.30
9.36
9.27
9.30
9.06
16,856
Mar 24, 2026
9.20
9.24
9.11
9.21
8.97
21,052
Mar 23, 2026
9.09
9.34
8.97
9.07
8.84
79,448
Mar 20, 2026
9.45
9.52
9.07
9.13
8.90
47,463
Mar 19, 2026
9.49
9.52
9.42
9.43
9.19
38,580
Mar 18, 2026
9.88
9.88
9.51
9.58
9.34
43,113
Mar 17, 2026
9.74
9.97
9.73
9.92
9.67
29,402
Mar 16, 2026
9.65
9.77
9.64
9.65
9.40
23,304
Mar 13, 2026
9.47
9.84
9.44
9.71
9.46
37,993
Mar 12, 2026
9.44
9.51
9.35
9.48
9.24
33,352
Mar 11, 2026
9.52
9.53
9.38
9.45
9.21
13,466
Mar 10, 2026
9.61
9.64
9.55
9.60
9.36
35,970
Mar 9, 2026
9.14
9.42
9.14
9.39
9.16
55,939
Mar 6, 2026
9.51
9.56
9.28
9.41
9.17
38,520
Mar 5, 2026
9.54
9.65
9.47
9.48
9.24
15,106
Mar 4, 2026
9.55
9.65
9.55
9.57
9.32
47,610
Mar 3, 2026
9.69
9.74
9.40
9.47
9.23
75,120
Mar 2, 2026
10.08
10.10
9.82
9.97
9.72
69,553
Feb 27, 2026
10.12
10.30
10.11
10.19
9.93
58,554
Feb 26, 2026
10.03
10.20
10.03
10.16
9.91
32,914
Feb 25, 2026
9.88
9.99
9.85
9.99
9.74
45,746
Feb 24, 2026
9.65
9.86
9.65
9.80
9.55
46,991
Feb 23, 2026
9.34
9.75
9.34
9.70
9.45
135,375
Feb 20, 2026
8.89
9.08
8.89
9.08
8.85
63,602
Feb 19, 2026
9.03
9.05
8.82
8.95
8.73
106,110
Feb 18, 2026
9.31
9.42
9.27
9.29
9.05
17,148
Feb 17, 2026
9.19
9.41
9.19
9.23
9.00
31,524
Feb 16, 2026
9.17
9.22
9.04
9.18
8.95
55,504
Feb 13, 2026
9.59
9.59
9.25
9.31
9.07
23,984
Feb 12, 2026
9.73
9.74
9.30
9.59
9.35
39,406
Feb 11, 2026
9.60
9.77
9.56
9.77
9.52
13,003
Feb 10, 2026
9.46
9.59
9.46
9.59
9.34
55,649
Feb 9, 2026
9.43
9.49
9.35
9.49
9.25
30,900
Feb 6, 2026
9.48
9.54
9.45
9.48
9.24
14,556
Feb 5, 2026
9.49
9.49
9.39
9.49
9.25
11,924
Feb 4, 2026
9.46
9.60
9.46
9.53
9.29
32,860
Feb 3, 2026
9.32
9.41
9.32
9.41
9.17
19,155
Feb 2, 2026
9.30
9.45
9.30
9.32
9.08
42,517
Jan 30, 2026
9.28
9.36
9.25
9.31
9.08
19,722
Jan 29, 2026
9.19
9.32
9.19
9.25
9.02
64,647
Jan 28, 2026
9.22
9.26
9.12
9.22
8.99
53,307
Jan 27, 2026
9.09
9.24
9.07
9.24
9.01
25,284
Jan 26, 2026
9.07
9.13
9.03
9.12
8.89
24,723
Jan 23, 2026
8.98
9.02
8.96
9.02
8.79
12,439
Jan 22, 2026
8.97
9.09
8.95
9.03
8.81
486,446
Jan 21, 2026
8.91
8.93
8.83
8.84
8.61
15,074
Jan 20, 2026
9.02
9.02
8.88
8.91
8.69
30,189
Jan 19, 2026
0.23
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 19, 2026
9.24
9.24
9.05
9.09
8.86
104,748
Jan 16, 2026
9.30
9.40
9.30
9.40
8.94
36,735
Jan 15, 2026
9.29
9.35
9.26
9.28
8.83
39,885
Jan 14, 2026
9.27
9.35
9.21
9.32
8.86
63,013
Jan 13, 2026
9.30
9.30
9.16
9.17
8.72
32,021
Jan 12, 2026
9.26
9.30
9.20
9.27
8.82
69,914
Jan 9, 2026
9.28
9.30
9.23
9.25
8.80
34,030
Jan 8, 2026
9.30
9.31
9.22
9.27
8.82
18,291
Jan 7, 2026
9.30
9.41
9.25
9.27
8.82
31,197
Jan 6, 2026
9.05
9.23
9.05
9.20
8.75
52,251
Jan 5, 2026
8.99
9.11
8.95
9.06
8.62
37,579
Jan 2, 2026
8.87
9.03
8.86
9.00
8.56
22,925
Dec 30, 2025
8.80
8.84
8.78
8.84
8.40
1,349
Dec 29, 2025
8.77
8.82
8.75
8.81
8.38
20,871
Dec 23, 2025
8.72
8.76
8.71
8.76
8.33
16,065
Dec 22, 2025
8.69
8.71
8.64
8.70
8.27
12,874
Dec 19, 2025
8.69
8.74
8.67
8.73
8.30
10,146
Dec 18, 2025
8.64
8.64
8.59
8.63
8.20
5,304
Dec 17, 2025
8.78
8.78
8.61
8.62
8.20
40,885
Dec 16, 2025
8.87
8.93
8.78
8.78
8.35
10,283
Dec 15, 2025
8.80
8.88
8.78
8.86
8.43
26,370
Dec 12, 2025
8.74
8.76
8.70
8.72
8.29
39,836
Dec 11, 2025
8.65
8.73
8.63
8.71
8.28
18,274
Dec 10, 2025
8.70
8.71
8.66
8.68
8.26
12,914
Dec 9, 2025
8.74
8.77
8.72
8.72
8.29
14,451
Dec 8, 2025
8.75
8.80
8.74
8.76
8.33
3,395
Dec 5, 2025
8.80
8.80
8.74
8.77
8.34
30,604
Dec 4, 2025
8.82
8.85
8.82
8.82
8.39
5,562
Dec 3, 2025
8.88
8.90
8.83
8.84
8.41
19,062
Dec 2, 2025
8.93
9.00
8.92
8.95
8.51
27,388
Dec 1, 2025
8.91
8.93
8.87
8.91
8.47
14,625
Nov 28, 2025
8.89
8.92
8.86
8.91
8.47
9,276
Nov 27, 2025
8.88
8.91
8.86
8.90
8.46
10,587
Nov 26, 2025
8.79
8.85
8.77
8.83
8.40
5,094
Nov 25, 2025
8.83
8.83
8.76
8.78
8.35
10,181
Nov 24, 2025
8.78
8.88
8.75
8.86
8.42
15,338
Nov 21, 2025
8.79
8.88
8.79
8.79
8.36
33,373
Nov 20, 2025
8.75
8.84
8.75
8.79
8.36
6,947
Nov 19, 2025
8.90
8.90
8.73
8.73
8.30
33,652
Nov 18, 2025
9.07
9.07
8.98
9.00
8.56
34,879
Nov 17, 2025
8.99
9.10
8.96
9.08
8.64
42,629
Nov 14, 2025
8.97
9.10
8.89
8.97
8.53
56,114
Nov 13, 2025
8.96
8.98
8.94
8.95
8.51
11,326
Nov 12, 2025
8.96
8.99
8.89
8.94
8.50
17,459
Nov 11, 2025
8.94
8.98
8.89
8.96
8.52
8,643
Nov 10, 2025
8.87
8.91
8.83
8.90
8.47
21,637
Nov 7, 2025
8.90
8.90
8.84
8.87
8.43
10,780
Nov 6, 2025
8.93
8.93
8.88
8.89
8.45
24,938
Nov 5, 2025
8.93
8.95
8.89
8.93
8.49
66,767
