Enel Chile S.A. (ENIC)
NYSE: ENIC
· Real-Time Price · USD
3.69
0.08 (2.22%)
At close: Sep 05, 2025, 3:59 PM
3.73
0.95%
After-hours: Sep 05, 2025, 07:55 PM EDT
ENIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.66 | 3.71 | 3.63 | 3.70 | 3.70 | 2.49% | 517,919 |
| 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 |
| Aug 28, 2025 | 3.49 | 3.53 | 3.46 | 3.51 | 3.51 | 1.15% | 549,645 |
| Aug 27, 2025 | 3.49 | 3.49 | 3.41 | 3.47 | 3.47 | -1.14% | 738,600 |
| Aug 26, 2025 | 3.45 | 3.51 | 3.40 | 3.51 | 3.51 | 1.45% | 786,511 |
| Aug 25, 2025 | 3.48 | 3.51 | 3.45 | 3.46 | 3.46 | -0.57% | 256,423 |
| Aug 22, 2025 | 3.38 | 3.49 | 3.35 | 3.48 | 3.48 | 2.96% | 701,700 |
| Aug 21, 2025 | 3.37 | 3.39 | 3.34 | 3.38 | 3.38 | -0.29% | 187,458 |
| Aug 20, 2025 | 3.39 | 3.40 | 3.38 | 3.39 | 3.39 | 0.30% | 305,600 |
| Aug 19, 2025 | 3.39 | 3.40 | 3.35 | 3.38 | 3.38 | -0.29% | 206,763 |
| Aug 18, 2025 | 3.40 | 3.42 | 3.38 | 3.39 | 3.39 | 0.00% | 442,521 |
| Aug 15, 2025 | 3.40 | 3.41 | 3.38 | 3.39 | 3.39 | 0.30% | 284,729 |
| Aug 14, 2025 | 3.37 | 3.41 | 3.35 | 3.38 | 3.38 | -0.59% | 423,900 |
| Aug 13, 2025 | 3.30 | 3.41 | 3.28 | 3.40 | 3.40 | 3.03% | 539,121 |
| Aug 12, 2025 | 3.27 | 3.30 | 3.24 | 3.30 | 3.30 | 1.54% | 391,577 |
| Aug 11, 2025 | 3.26 | 3.31 | 3.24 | 3.25 | 3.25 | -1.22% | 214,571 |
| Aug 8, 2025 | 3.32 | 3.35 | 3.28 | 3.29 | 3.29 | -0.60% | 410,003 |