Frankfurt - Delayed Quote
EUR
Enel SpA (ENL.F)
9.74
+0.06
(+0.63%)
At close: November 5 at 8:28:37 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
9.28
9.70
9.28
9.68
9.68
31,551
Nov 3, 2026
9.30
9.34
9.30
9.32
9.32
24,654
Nov 2, 2026
9.27
9.35
9.27
9.34
9.34
7,371
Oct 30, 2026
9.27
9.34
9.27
9.32
9.32
6,715
Oct 29, 2026
9.30
9.36
9.28
9.31
9.31
13,642
Oct 28, 2026
9.31
9.33
9.23
9.33
9.33
12,884
Oct 27, 2026
9.18
9.31
9.18
9.31
9.31
11,445
Oct 26, 2026
9.27
9.27
9.21
9.22
9.22
9,384
Oct 23, 2026
9.17
9.17
9.14
9.14
9.14
5,450
Oct 22, 2026
9.15
9.19
9.10
9.18
9.18
18,165
Oct 21, 2026
9.23
9.24
9.12
9.22
9.22
6,595
Oct 20, 2026
8.98
9.22
8.98
9.22
9.22
7,117
Oct 19, 2026
9.21
9.21
9.00
9.02
9.02
4,190
Oct 16, 2026
9.05
9.19
9.05
9.19
9.19
7,658
Oct 15, 2026
9.03
9.14
9.03
9.13
9.13
13,257
Oct 14, 2026
9.00
9.08
9.00
9.04
9.04
15,175
Oct 13, 2026
8.92
9.04
8.92
9.04
9.04
7,865
Oct 12, 2026
8.90
8.97
8.90
8.92
8.92
19,736
Oct 9, 2026
8.77
8.89
8.77
8.89
8.89
3,876
Oct 8, 2026
8.70
8.84
8.70
8.79
8.79
34,463
Oct 7, 2026
8.80
8.84
8.66
8.73
8.73
19,489
Oct 6, 2026
8.77
8.85
8.76
8.83
8.83
20,981
Oct 5, 2026
8.81
8.81
8.74
8.74
8.74
9,309
Oct 2, 2026
8.68
8.81
8.68
8.80
8.80
9,144
Oct 1, 2026
8.76
8.79
8.64
8.64
8.64
26,463
Sep 30, 2026
8.76
8.87
8.70
8.73
8.73
34,599
Sep 29, 2026
8.72
8.82
8.70
8.76
8.76
12,935
Sep 28, 2026
8.97
8.97
8.72
8.76
8.76
17,426
Sep 25, 2026
8.81
8.92
8.81
8.92
8.92
14,465
Sep 24, 2026
8.79
8.86
8.78
8.86
8.86
38,202
Sep 23, 2026
8.93
8.94
8.80
8.80
8.80
22,505
Sep 22, 2026
8.98
8.98
8.84
8.92
8.92
15,990
Sep 21, 2026
8.92
8.99
8.85
8.99
8.99
16,091
Sep 18, 2026
9.05
9.05
8.83
8.85
8.85
17,846
Sep 17, 2026
8.86
9.06
8.86
9.06
9.06
23,941
Sep 16, 2026
8.68
8.90
8.68
8.88
8.88
22,998
Sep 15, 2026
8.76
8.79
8.65
8.70
8.70
16,861
Sep 14, 2026
8.92
8.92
8.75
8.76
8.76
18,582
Sep 11, 2026
8.90
8.99
8.89
8.99
8.99
15,170
Sep 10, 2026
8.90
9.00
8.88
8.91
8.91
26,570
Sep 9, 2026
8.91
9.00
8.87
8.94
8.94
50,659
Sep 8, 2026
8.96
8.96
8.93
8.95
8.95
13,092
Sep 7, 2026
9.05
9.08
8.97
8.98
8.98
20,636
Sep 4, 2026
9.00
9.08
9.00
9.07
9.07
19,140
Sep 3, 2026
9.00
9.04
8.92
9.01
9.01
7,011
Sep 2, 2026
9.17
9.17
8.97
9.03
9.03
16,546
Sep 1, 2026
9.42
9.42
9.19
9.19
9.19
23,012
Aug 31, 2026
9.45
9.48
9.45
9.45
9.45
12,235
Aug 28, 2026
9.34
9.52
9.34
9.46
9.46
6,627
Aug 27, 2026
9.53
9.61
9.32
9.35
9.35
14,240
Aug 26, 2026
9.57
9.61
9.51
9.51
9.51
14,001
Aug 25, 2026
9.56
9.60
9.52
9.60
9.60
27,459
Aug 24, 2026
9.53
9.53
9.45
9.52
9.52
24,232
Aug 21, 2026
9.49
9.56
9.49
9.54
9.54
9,750
Aug 20, 2026
9.48
9.53
9.47
9.47
9.47
3,999
Aug 19, 2026
9.48
9.55
9.47
9.49
9.49
10,223
Aug 18, 2026
9.45
9.50
9.40
9.47
9.47
32,873
Aug 17, 2026
9.53
9.53
9.45
9.46
9.46
14,547
Aug 14, 2026
9.69
9.69
9.49
9.53
9.53
14,230
Aug 13, 2026
9.74
9.75
9.66
9.66
9.66
7,773
Aug 12, 2026
9.81
9.82
9.70
9.72
9.72
9,510
Aug 11, 2026
9.95
9.98
9.84
9.86
9.86
9,722
Aug 10, 2026
10.05
10.05
9.91
9.93
9.93
7,612
Aug 7, 2026
9.95
10.03
9.91
10.03
10.03
13,168
Aug 6, 2026
9.96
10.05
9.96
9.99
9.99
11,433
Aug 5, 2026
9.99
10.08
9.95
9.95
9.95
18,798
Aug 4, 2026
9.93
10.06
9.93
9.99
9.99
5,611
Aug 3, 2026
9.84
9.93
9.84
9.93
9.93
3,472
Jul 31, 2026
9.92
9.92
9.70
9.81
9.81
27,030
Jul 30, 2026
9.80
9.90
9.80
9.87
9.87
13,447
Jul 29, 2026
9.85
9.88
9.82
9.82
9.82
4,552
Jul 28, 2026
9.99
9.99
9.89
9.89
9.89
12,485
Jul 27, 2026
9.93
10.04
9.93
9.97
9.97
13,014
Jul 24, 2026
9.79
9.93
9.79
9.93
9.93
12,147
Jul 23, 2026
9.98
9.98
9.81
9.82
9.82
15,297
Jul 22, 2026
9.88
10.06
9.88
10.06
10.06
12,761
Jul 21, 2026
9.90
9.96
9.89
9.89
9.89
1,710
Jul 20, 2026
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 20, 2026
10.05
10.05
9.83
9.93
9.93
1,990
Jul 17, 2026
9.97
10.25
9.97
10.19
9.93
8,722
Jul 16, 2026
10.15
10.15
9.94
9.99
9.74
23,880
Jul 15, 2026
10.27
10.27
10.14
10.17
9.91
20,464
Jul 14, 2026
10.13
10.29
10.13
10.29
10.02
3,593
Jul 13, 2026
10.17
10.22
10.17
10.18
9.92
18,864
Jul 10, 2026
10.03
10.15
10.03
10.11
9.85
11,381
Jul 9, 2026
10.11
10.17
10.05
10.07
9.82
9,177
Jul 8, 2026
10.19
10.19
10.06
10.15
9.89
44,813
Jul 7, 2026
10.08
10.24
10.08
10.15
9.89
12,681
Jul 6, 2026
10.29
10.29
10.10
10.10
9.84
14,167
Jul 3, 2026
10.12
10.28
10.12
10.27
10.01
5,819
Jul 2, 2026
9.92
10.18
9.92
10.16
9.90
18,104
Jul 1, 2026
10.08
10.08
9.93
9.96
9.71
6,656
Jun 30, 2026
10.19
10.19
10.07
10.07
9.82
7,981
Jun 29, 2026
10.16
10.16
10.07
10.12
9.86
28,087
Jun 26, 2026
9.97
10.11
9.97
10.09
9.84
36,273
Jun 25, 2026
9.90
10.07
9.90
10.03
9.78
10,353
Jun 24, 2026
9.86
9.93
9.83
9.86
9.61
11,639
Jun 23, 2026
9.72
9.87
9.72
9.85
9.60
9,553
Jun 22, 2026
10.03
10.03
9.80
9.84
9.59
13,386
Jun 19, 2026
9.83
9.95
9.83
9.94
9.69
4,554
Jun 18, 2026
9.80
9.90
9.78
9.90
9.65
14,703
Jun 17, 2026
9.88
9.88
9.78
9.87
9.62
9,396
Jun 16, 2026
9.76
9.93
9.76
9.93
9.67
23,191
Jun 15, 2026
9.78
9.80
9.76
9.80
9.55
9,614
Jun 12, 2026
9.69
9.85
9.69
9.77
9.52
14,772
Jun 11, 2026
9.53
9.75
9.53
9.69
9.44
4,751
Jun 10, 2026
9.69
9.75
9.53
9.53
9.29
12,278
Jun 9, 2026
9.56
9.70
9.56
9.64
9.40
7,845
Jun 8, 2026
9.58
9.66
9.58
9.59
9.34
6,926
Jun 5, 2026
9.54
9.69
9.54
9.62
9.38
14,958
Jun 4, 2026
9.45
9.62
9.45
9.57
9.32
713
Jun 3, 2026
9.54
9.58
9.49
9.51
9.27
9,859
Jun 2, 2026
9.58
9.64
9.56
9.56
9.32
17,040
Jun 1, 2026
9.69
9.70
9.52
9.54
9.30
14,515
May 29, 2026
9.61
9.67
9.61
9.63
9.39
15,717
May 28, 2026
9.53
9.65
9.53
9.61
9.36
25,537
May 27, 2026
9.73
9.73
9.60
9.62
9.37
7,351
May 26, 2026
9.79
9.88
9.79
9.81
9.55
13,427
May 25, 2026
9.72
9.81
9.72
9.79
9.54
2,411
May 22, 2026
9.72
9.75
9.68
9.68
9.43
23,775
May 21, 2026
9.58
9.77
9.58
9.77
9.52
9,589
May 20, 2026
9.53
9.66
9.53
9.65
9.41
12,602
May 19, 2026
9.63
9.63
9.53
9.58
9.33
17,507
May 18, 2026
9.46
9.69
9.40
9.64
9.40
18,458
May 15, 2026
9.68
9.68
9.48
9.48
9.24
13,216
May 14, 2026
9.76
9.78
9.71
9.71
9.46
2,125
May 13, 2026
9.75
9.89
9.70
9.70
9.45
8,880
May 12, 2026
9.80
9.83
9.71
9.72
9.47
5,001
May 11, 2026
9.74
9.87
9.58
9.84
9.59
20,820
May 8, 2026
9.65
9.69
9.60
9.65
9.40
5,390
May 7, 2026
9.80
9.80
9.64
9.68
9.44
8,693
May 6, 2026
9.75
9.85
9.69
9.85
9.60
32,059
May 5, 2026
9.68
9.73
9.60
9.72
9.47
7,055
May 4, 2026
9.89
9.89
9.63
9.69
9.44
27,304
Apr 30, 2026
9.64
9.94
9.64
9.90
9.64
18,503
Apr 29, 2026
9.95
9.95
9.66
9.68
9.43
13,494
Apr 28, 2026
9.80
9.95
9.80
9.94
9.68
17,945
Apr 27, 2026
9.81
9.85
9.73
9.81
9.56
37,550
Apr 24, 2026
9.85
9.85
9.80
9.84
9.59
5,275
Apr 23, 2026
9.72
9.88
9.72
9.80
9.55
9,450
Apr 22, 2026
9.79
9.80
9.73
9.76
9.51
9,300
Apr 21, 2026
9.74
9.85
9.71
9.76
9.51
17,113
Apr 20, 2026
9.58
9.74
9.58
9.74
9.49
16,175
Apr 17, 2026
9.74
9.76
9.64
9.69
9.45
25,087
Apr 16, 2026
9.77
9.82
9.69
9.73
9.48
17,015
Apr 15, 2026
9.84
9.91
9.73
9.80
9.55
18,045
Apr 14, 2026
9.89
9.92
9.72
9.90
9.65
36,401
Apr 13, 2026
9.89
9.89
9.77
9.86
9.61
21,796
Apr 10, 2026
9.82
9.89
9.82
9.87
9.62
12,886
Apr 9, 2026
9.82
9.92
9.82
9.88
9.63
13,192
Apr 8, 2026
9.89
10.00
9.79
9.81
9.56
6,713
Apr 7, 2026
9.78
9.85
9.73
9.74
9.50
13,030
Apr 2, 2026
9.52
9.75
9.52
9.74
9.49
9,505
Apr 1, 2026
9.46
9.71
9.46
9.68
9.43
37,226
Mar 31, 2026
9.45
9.49
9.41
9.41
9.17
10,254
Mar 30, 2026
9.13
9.42
9.13
9.39
9.15
21,836
Mar 27, 2026
9.16
9.16
9.06
9.08
8.85
22,909
Mar 26, 2026
9.22
9.25
9.12
9.21
8.98
11,396
Mar 25, 2026
9.34
9.35
9.22
9.32
9.08
34,955
Mar 24, 2026
9.08
9.24
9.08
9.21
8.97
30,980
Mar 23, 2026
9.10
9.30
8.89
9.06
8.82
47,868
Mar 20, 2026
9.44
9.44
9.08
9.16
8.93
19,457
Mar 19, 2026
9.54
9.54
9.40
9.40
9.16
18,359
Mar 18, 2026
9.99
10.01
9.52
9.53
9.29
37,926
Mar 17, 2026
9.62
9.97
9.62
9.95
9.70
17,910
Mar 16, 2026
9.89
9.89
9.64
9.68
9.43
26,139
Mar 13, 2026
9.51
9.80
9.44
9.72
9.47
26,238
Mar 12, 2026
9.43
9.49
9.35
9.47
9.23
17,692
Mar 11, 2026
9.58
9.58
9.40
9.46
9.22
30,971
Mar 10, 2026
9.58
9.63
9.56
9.59
9.35
20,168
Mar 9, 2026
9.35
9.52
9.25
9.52
9.28
14,780
Mar 6, 2026
9.52
9.56
9.30
9.45
9.21
12,503
Mar 5, 2026
9.53
9.65
9.45
9.45
9.21
33,610
Mar 4, 2026
9.42
9.64
9.42
9.61
9.36
30,187
Mar 3, 2026
9.90
9.90
9.44
9.53
9.29
42,408
Mar 2, 2026
9.77
10.03
9.77
9.98
9.73
36,225
Feb 27, 2026
10.18
10.28
10.12
10.20
9.94
35,466
Feb 26, 2026
10.01
10.21
10.01
10.16
9.90
15,389
Feb 25, 2026
9.80
10.01
9.80
10.01
9.75
148,321
Feb 24, 2026
9.68
9.85
9.66
9.81
9.56
58,092
Feb 23, 2026
9.13
9.70
9.13
9.68
9.43
29,989
Feb 20, 2026
8.95
9.09
8.89
9.09
8.85
6,797
Feb 19, 2026
9.26
9.26
8.84
8.95
8.72
85,795
Feb 18, 2026
9.23
9.40
9.23
9.30
9.06
11,061
Feb 17, 2026
9.20
9.38
9.20
9.25
9.01
22,414
Feb 16, 2026
9.35
9.35
9.05
9.19
8.96
14,694
Feb 13, 2026
9.53
9.53
9.24
9.34
9.10
14,925
Feb 12, 2026
9.74
9.74
9.39
9.56
9.31
20,874
Feb 11, 2026
9.61
9.76
9.57
9.73
9.48
23,515
Feb 10, 2026
9.49
9.60
9.44
9.60
9.35
22,180
Feb 9, 2026
9.52
9.52
9.35
9.47
9.23
23,869
Feb 6, 2026
9.27
9.54
9.27
9.49
9.25
38,966
Feb 5, 2026
9.58
9.58
9.40
9.43
9.18
25,709
Feb 4, 2026
9.41
9.59
9.41
9.59
9.34
35,229
Feb 3, 2026
9.37
9.47
9.34
9.40
9.16
17,251
Feb 2, 2026
9.30
9.44
9.30
9.34
9.10
23,316
Jan 30, 2026
9.28
9.35
9.25
9.30
9.06
18,157
Jan 29, 2026
9.27
9.30
9.21
9.27
9.03
31,373
Jan 28, 2026
9.22
9.27
9.13
9.23
9.00
12,669
Jan 27, 2026
9.15
9.24
9.07
9.24
9.00
32,067
Jan 26, 2026
8.98
9.14
8.98
9.13
8.90
20,765
Jan 23, 2026
9.06
9.06
8.97
9.02
8.79
16,664
Jan 22, 2026
8.98
9.09
8.97
9.02
8.78
19,091
Jan 21, 2026
8.93
8.97
8.82
8.94
8.71
37,856
Jan 20, 2026
9.07
9.07
8.88
8.93
8.70
21,388
Jan 19, 2026
0.23
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 19, 2026
9.22
9.23
9.06
9.11
8.88
47,634
Jan 16, 2026
9.31
9.41
9.30
9.39
8.93
20,932
Jan 15, 2026
9.37
9.37
9.27
9.30
8.84
27,079
Jan 14, 2026
9.18
9.32
9.18
9.32
8.86
68,683
Jan 13, 2026
9.30
9.32
9.15
9.23
8.78
16,560
Jan 12, 2026
9.29
9.31
9.21
9.31
8.85
24,178
Jan 9, 2026
9.34
9.34
9.23
9.29
8.83
30,011
Jan 8, 2026
9.32
9.32
9.22
9.26
8.80
19,373
Jan 7, 2026
9.17
9.41
9.17
9.39
8.92
44,942
Jan 6, 2026
9.08
9.22
9.05
9.19
8.74
20,066
Jan 5, 2026
9.06
9.11
8.95
9.04
8.59
41,700
Jan 2, 2026
8.86
9.02
8.86
9.01
8.57
90,138
Dec 30, 2025
8.80
8.83
8.78
8.83
8.39
2,413
Dec 29, 2025
8.81
8.81
8.76
8.81
8.37
21,782
Dec 23, 2025
8.70
8.74
8.70
8.72
8.29
7,368
Dec 22, 2025
8.75
8.75
8.64
8.72
8.29
1,296
Dec 19, 2025
8.58
8.69
8.58
8.67
8.24
9,356
Dec 18, 2025
8.62
8.63
8.59
8.60
8.18
13,092
Dec 17, 2025
8.76
8.76
8.59
8.62
8.19
4,871
Dec 16, 2025
8.84
8.89
8.76
8.76
8.32
9,315
Dec 15, 2025
8.76
8.87
8.76
8.87
8.43
12,390
Dec 12, 2025
8.71
8.75
8.70
8.72
8.29
14,632
Dec 11, 2025
8.67
8.74
8.62
8.74
8.30
34,289
Dec 10, 2025
8.70
8.70
8.66
8.66
8.24
30,687
Dec 9, 2025
8.74
8.76
8.70
8.70
8.27
19,503
Dec 8, 2025
8.75
8.80
8.75
8.75
8.32
9,333
Dec 5, 2025
8.82
8.82
8.76
8.78
8.35
3,221
Dec 4, 2025
8.88
8.88
8.81
8.82
8.39
7,055
Dec 3, 2025
8.91
8.91
8.85
8.88
8.44
12,367
Dec 2, 2025
8.89
9.00
8.82
8.94
8.50
19,796
Dec 1, 2025
8.95
8.95
8.87
8.92
8.48
14,950
Nov 28, 2025
8.86
8.89
8.86
8.88
8.44
10,780
Nov 27, 2025
8.80
8.92
8.80
8.92
8.48
13,612
Nov 26, 2025
8.79
8.81
8.77
8.81
8.37
13,943
Nov 25, 2025
8.84
8.84
8.76
8.76
8.33
20,967
Nov 24, 2025
8.84
8.86
8.75
8.85
8.42
14,694
Nov 21, 2025
8.73
8.85
8.73
8.81
8.38
9,090
Nov 20, 2025
8.74
8.84
8.74
8.80
8.37
18,058
Nov 19, 2025
8.90
8.99
8.68
8.68
8.25
10,754
Nov 18, 2025
9.01
9.05
9.00
9.00
8.56
10,444
Nov 17, 2025
8.95
9.10
8.95
9.09
8.64
30,446
Nov 14, 2025
8.81
9.10
8.79
8.97
8.53
7,880
Nov 13, 2025
8.91
9.01
8.77
8.89
8.45
44,070
Nov 12, 2025
8.94
8.99
8.92
8.93
8.49
41,385
Nov 11, 2025
8.89
8.97
8.89
8.97
8.53
16,382
Nov 10, 2025
8.88
8.93
8.83
8.88
8.44
24,420
Nov 7, 2025
8.85
8.90
8.81
8.88
8.44
17,491
Nov 6, 2025
8.95
8.95
8.88
8.88
8.44
51,156
Nov 5, 2025
8.94
8.97
8.90
8.97
8.52
10,381
