Enel SpA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	9.881	9.882	9.687	9.805	9.805	14,718
2026-07-30	9.831	9.900	9.810	9.849	9.849	22,662
2026-07-29	9.917	9.959	9.788	9.836	9.836	14,828
2026-07-28	9.992	10.012	9.885	9.917	9.917	12,441
2026-07-27	9.968	10.054	9.923	10.030	10.030	22,762
2026-07-24	9.832	9.904	9.807	9.850	9.850	19,590
2026-07-23	10.022	10.022	9.801	9.813	9.813	11,970
2026-07-22	9.859	10.072	9.859	10.060	10.060	18,599
2026-07-21	9.913	10.004	9.840	9.888	9.888	5,987
2026-07-20	9.877	9.936	9.824	9.895	9.895	17,630
2026-07-17	10.060	10.270	10.060	10.270	10.010	4,414
2026-07-16	10.104	10.124	9.954	10.046	9.792	17,246
2026-07-15	10.230	10.248	10.130	10.166	9.909	4,886
2026-07-14	10.218	10.284	10.180	10.280	10.020	19,792
2026-07-13	10.128	10.226	10.128	10.222	9.963	6,144
2026-07-10	10.116	10.162	10.102	10.122	9.866	71,674
2026-07-09	10.178	10.178	10.020	10.074	9.819	7,666
2026-07-08	10.080	10.150	10.036	10.098	9.842	2,887
2026-07-07	10.146	10.240	10.130	10.130	9.874	8,833
2026-07-06	10.282	10.282	10.096	10.148	9.891	7,552
2026-07-03	10.200	10.290	10.196	10.258	9.998	38,319
2026-07-02	9.991	10.180	9.959	10.116	9.860	11,422
2026-07-01	10.016	10.042	9.914	9.964	9.712	9,850
2026-06-30	10.142	10.142	10.042	10.050	9.796	11,424
2026-06-29	10.112	10.150	10.066	10.102	9.846	30,511
2026-06-26	10.078	10.128	10.032	10.102	9.846	30,240
2026-06-25	9.940	10.080	9.940	10.066	9.811	26,337
2026-06-24	9.867	9.897	9.809	9.871	9.621	14,674
2026-06-23	9.776	9.910	9.761	9.908	9.657	10,518
2026-06-22	9.900	9.930	9.789	9.821	9.572	22,000
2026-06-19	9.867	9.959	9.866	9.935	9.684	31,586
2026-06-18	9.860	9.906	9.773	9.906	9.655	8,903
2026-06-17	9.922	9.922	9.769	9.879	9.629	15,311
2026-06-16	9.852	9.934	9.832	9.934	9.683	10,654
2026-06-15	9.864	9.864	9.731	9.794	9.546	15,726
2026-06-12	9.706	9.846	9.706	9.794	9.546	7,802
2026-06-11	9.612	9.777	9.612	9.669	9.424	15,269
2026-06-10	9.698	9.753	9.570	9.608	9.365	20,268
2026-06-09	9.566	9.712	9.566	9.705	9.459	15,994
2026-06-08	9.640	9.665	9.568	9.568	9.326	9,347
2026-06-05	9.610	9.700	9.582	9.642	9.398	7,248
2026-06-04	9.470	9.634	9.457	9.566	9.324	13,797
2026-06-03	9.571	9.598	9.483	9.483	9.243	11,490
2026-06-02	9.552	9.642	9.545	9.577	9.335	4,027
2026-06-01	9.668	9.681	9.516	9.556	9.314	34,159
2026-05-29	9.647	9.697	9.607	9.625	9.381	16,324
2026-05-28	9.553	9.656	9.525	9.595	9.352	16,594
2026-05-27	9.688	9.694	9.575	9.588	9.345	26,887
2026-05-26	9.790	9.879	9.790	9.829	9.580	20,917
2026-05-25	9.799	9.824	9.763	9.800	9.552	14,369
2026-05-22	9.715	9.761	9.676	9.698	9.453	26,481
2026-05-21	9.624	9.764	9.620	9.764	9.517	18,585
2026-05-20	9.587	9.723	9.530	9.676	9.431	12,772
2026-05-19	9.620	9.660	9.523	9.559	9.317	20,093
2026-05-18	9.384	9.658	9.327	9.617	9.374	68,102
2026-05-15	9.659	9.696	9.470	9.520	9.279	26,320
2026-05-14	9.780	9.784	9.708	9.719	9.473	5,553
2026-05-13	9.757	9.889	9.707	9.736	9.490	29,177
2026-05-12	9.737	9.829	9.703	9.721	9.475	11,879
2026-05-11	9.556	9.882	9.556	9.878	9.628	20,688

← NewerPage 2 of 22 · 1,282 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-20	0.2600 EUR
2026-01-19	0.2300 EUR
2025-07-21	0.2550 EUR
2025-01-20	0.2150 EUR
2024-07-22	0.2150 EUR
2024-01-22	0.2150 EUR
2023-07-24	0.2000 EUR
2023-01-23	0.2000 EUR
2022-07-18	0.1900 EUR
2022-01-24	0.1900 EUR
2021-07-19	0.1830 EUR
2021-01-18	0.1750 EUR
2020-07-20	0.1680 EUR
2020-01-20	0.1600 EUR
2019-07-22	0.1400 EUR
2019-01-21	0.1400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.