Canada markets open in 4 hours 23 minutes

Enel SpA (ENEL.MI)

Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
6.07-0.02 (-0.26%)
As of 10:52AM CEST. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20246.116.116.056.076.074,180,692
Apr 24, 20246.146.156.056.096.0926,634,716
Apr 23, 20246.036.146.036.126.1238,175,354
Apr 22, 20246.016.055.916.056.0528,868,421
Apr 19, 20245.855.965.845.955.9529,014,874
Apr 18, 20245.815.895.805.875.8725,803,935
Apr 17, 20245.765.845.745.795.7920,437,525
Apr 16, 20245.805.875.785.795.7923,133,261
Apr 15, 20245.895.915.855.855.8521,320,030
Apr 12, 20245.765.925.765.875.8735,540,931
Apr 11, 20245.685.785.665.715.7131,693,950
Apr 10, 20245.825.845.665.705.7050,893,347
Apr 09, 20245.895.935.805.825.8232,985,032
Apr 08, 20245.915.955.895.905.9017,522,085
Apr 05, 20246.006.025.895.915.9134,710,415
Apr 04, 20246.006.075.996.056.0523,081,776
Apr 03, 20246.016.025.965.995.9923,339,375
Apr 02, 20246.116.115.995.995.9933,623,982
Mar 28, 20246.196.206.116.126.1222,307,374
Mar 27, 20246.086.176.056.176.1725,257,327
Mar 26, 20246.116.176.086.086.0824,348,732
Mar 25, 20246.076.106.046.076.0725,304,367
Mar 22, 20246.056.135.956.086.0828,638,222
Mar 21, 20246.156.176.076.076.0722,184,930
Mar 20, 20246.096.136.076.106.1016,323,582
Mar 19, 20246.056.085.996.086.0820,227,720
Mar 18, 20246.136.166.046.076.0718,429,360
Mar 15, 20246.146.206.126.136.1357,524,208
Mar 14, 20246.206.236.116.136.1327,233,291
Mar 13, 20246.166.256.156.216.2126,804,930
Mar 12, 20246.196.206.146.156.1521,977,148
Mar 11, 20246.186.226.136.166.1622,510,530
Mar 08, 20246.146.186.096.136.1317,626,461
Mar 07, 20246.096.186.086.146.1422,338,378
Mar 06, 20246.056.146.036.106.1029,603,690
Mar 05, 20245.936.045.906.046.0431,114,754
Mar 04, 20245.945.945.875.905.9016,167,570
Mar 01, 20245.915.945.865.895.8920,367,195
Feb 29, 20245.875.925.865.885.8834,365,424
Feb 28, 20245.965.965.845.855.8523,089,450
Feb 27, 20245.865.945.845.945.9426,695,527
Feb 26, 20245.985.985.885.885.8821,282,741
Feb 23, 20245.935.975.915.965.9618,553,970
Feb 22, 20246.006.005.925.935.9322,183,208
Feb 21, 20245.915.975.885.965.9617,776,620
Feb 20, 20245.885.935.855.905.9014,798,260
Feb 19, 20245.885.945.865.865.8617,975,323
Feb 16, 20245.935.955.845.875.8725,262,486
Feb 15, 20245.915.945.885.935.9320,577,346
Feb 14, 20245.895.955.895.915.9118,825,264
Feb 13, 20245.935.955.885.885.8823,449,844
Feb 12, 20245.955.955.895.925.9223,423,118
Feb 09, 20245.925.945.865.875.8730,702,300
Feb 08, 20246.036.065.955.955.9531,355,620
Feb 07, 20246.106.116.036.036.0317,967,963
Feb 06, 20246.176.176.026.086.0832,096,433
Feb 05, 20246.166.226.116.136.1322,894,058
Feb 02, 20246.256.296.166.186.1824,426,876
Feb 01, 20246.286.306.186.206.2034,480,900
Jan 31, 20246.286.356.246.346.3426,480,450
Jan 30, 20246.256.276.196.266.2619,273,051
Jan 29, 20246.286.286.166.226.2230,957,925
Jan 26, 20246.306.336.256.276.2722,492,456
Jan 25, 20246.316.326.236.306.3022,930,154
Jan 24, 20246.346.386.306.326.3225,247,852
Jan 23, 20246.416.416.306.336.3323,540,455
Jan 22, 20246.496.496.336.386.3835,924,195
Jan 22, 20240.215 Dividend
Jan 19, 20246.656.686.646.666.4527,385,142
Jan 18, 20246.656.666.586.626.4130,002,337
Jan 17, 20246.716.726.596.646.4234,381,518
Jan 16, 20246.786.796.716.756.5322,857,869
Jan 15, 20246.786.826.786.816.5918,887,358
Jan 12, 20246.706.796.706.796.5723,801,354
Jan 11, 20246.766.776.666.676.4621,662,088
Jan 10, 20246.686.746.686.746.5215,795,615
Jan 09, 20246.716.736.666.706.4816,263,170
Jan 08, 20246.666.736.656.716.4917,837,252
Jan 05, 20246.696.706.636.696.4823,964,631
Jan 04, 20246.636.726.626.726.5120,599,041
Jan 03, 20246.726.746.606.636.4126,817,910
Jan 02, 20246.766.816.686.716.4924,132,752
Dec 29, 20236.746.756.726.736.5110,463,363
Dec 28, 20236.746.756.716.716.4911,876,258
Dec 27, 20236.746.766.706.726.5011,809,493
Dec 22, 20236.676.736.676.726.5014,291,296
Dec 21, 20236.656.696.646.676.4611,685,887
Dec 20, 20236.726.736.626.676.4516,906,880
Dec 19, 20236.696.716.666.706.4815,602,301
Dec 18, 20236.656.696.626.666.4518,430,042
Dec 15, 20236.766.766.636.676.4552,958,661
Dec 14, 20236.706.776.666.726.5136,850,899
Dec 13, 20236.606.626.576.616.4024,600,944
Dec 12, 20236.546.576.526.556.3422,803,346
Dec 11, 20236.566.576.506.526.3119,644,386
Dec 08, 20236.536.586.516.576.3522,925,599
Dec 07, 20236.586.596.526.546.3321,058,361
Dec 06, 20236.586.596.526.556.3420,405,492
Dec 05, 20236.536.576.526.556.3417,628,347
Dec 04, 20236.526.556.516.536.3215,904,150
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...