Enel Chile S.A. (ENIC) Historical Stock Price Data | Complete Trading History - Stocknear

Enel Chile S.A.

NYSE: ENIC · Real-Time Price · USD
3.84
0.00 (0.00%)
At close: Sep 26, 2025, 3:59 PM
3.91
1.74%
After-hours: Sep 26, 2025, 06:17 PM EDT

ENIC Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 3.84 3.85 3.79 3.84 3.84 0.00% 232,421
Sep 25, 2025 3.86 3.90 3.84 3.84 3.84 -0.78% 276,200
Sep 24, 2025 3.87 3.93 3.86 3.87 3.87 0.00% 427,433
Sep 23, 2025 3.84 3.93 3.82 3.87 3.87 0.78% 490,937
Sep 22, 2025 3.80 3.86 3.79 3.84 3.84 1.05% 374,807
Sep 19, 2025 3.79 3.82 3.77 3.80 3.80 0.80% 365,980
Sep 18, 2025 3.83 3.84 3.77 3.77 3.77 -2.08% 192,328
Sep 17, 2025 3.81 3.87 3.80 3.85 3.85 1.05% 1,026,409
Sep 16, 2025 3.83 3.86 3.80 3.81 3.81 -1.04% 359,528
Sep 15, 2025 3.79 3.89 3.74 3.85 3.85 2.39% 1,307,149
Sep 12, 2025 3.74 3.76 3.70 3.76 3.76 0.53% 719,819
Sep 11, 2025 3.64 3.75 3.63 3.74 3.74 3.03% 495,498
Sep 10, 2025 3.66 3.66 3.59 3.63 3.63 -0.27% 310,400
Sep 9, 2025 3.60 3.65 3.60 3.64 3.64 1.68% 834,239
Sep 8, 2025 3.70 3.70 3.56 3.58 3.58 -3.24% 1,013,511
Sep 5, 2025 3.66 3.71 3.63 3.70 3.70 2.49% 591,935
Sep 4, 2025 3.60 3.62 3.54 3.61 3.61 0.00% 283,616
Sep 3, 2025 3.50 3.63 3.50 3.61 3.61 3.14% 688,758
Sep 2, 2025 3.45 3.51 3.44 3.50 3.50 0.29% 415,817
Aug 29, 2025 3.51 3.53 3.46 3.49 3.49 -0.57% 592,803