Enel SpA (ENL.DE)
6.97
0.01 (0.10%)
At close: Mar 12, 2025, 5:20 PM
ENL.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 6.96 | 7.00 | 6.93 | 6.96 | 0.02 | 0.29% | 49,772 |
| Mar 10, 2025 | 6.81 | 6.97 | 6.81 | 6.94 | 0.15 | 2.21% | 77,537 |
| Mar 7, 2025 | 6.71 | 6.79 | 6.69 | 6.79 | 0.14 | 2.11% | 29,701 |
| Mar 6, 2025 | 6.58 | 6.65 | 6.54 | 6.65 | -0.07 | -1.04% | 75,067 |
| Mar 5, 2025 | 6.79 | 6.84 | 6.68 | 6.72 | -0.14 | -2.04% | 85,552 |
| Mar 4, 2025 | 6.97 | 7.02 | 6.84 | 6.86 | -0.13 | -1.86% | 35,353 |
| Mar 3, 2025 | 7.04 | 7.05 | 6.94 | 6.99 | -0.07 | -0.99% | 33,184 |
| Feb 28, 2025 | 6.99 | 7.06 | 6.99 | 7.06 | 0.07 | 1.00% | 17,844 |
| Feb 27, 2025 | 6.96 | 7.00 | 6.95 | 6.99 | -0.01 | -0.14% | 14,678 |
| Feb 26, 2025 | 6.98 | 7.03 | 6.97 | 7.00 | 0.00 | 0.00% | 15,724 |
| Feb 25, 2025 | 6.93 | 7.00 | 6.93 | 7.00 | 0.06 | 0.86% | 38,615 |
| Feb 24, 2025 | 6.89 | 6.95 | 6.87 | 6.94 | 0.05 | 0.73% | 38,230 |
| Feb 21, 2025 | 6.79 | 6.89 | 6.78 | 6.89 | 0.09 | 1.32% | 23,539 |
| Feb 20, 2025 | 6.84 | 6.85 | 6.79 | 6.80 | -0.01 | -0.15% | 43,290 |
| Feb 19, 2025 | 6.84 | 6.91 | 6.81 | 6.81 | 0.00 | 0.00% | 21,489 |
| Feb 18, 2025 | 6.85 | 6.86 | 6.80 | 6.81 | -0.14 | -2.01% | 36,495 |
| Feb 17, 2025 | 6.84 | 6.95 | 6.84 | 6.95 | 0.07 | 1.02% | 29,308 |
| Feb 14, 2025 | 6.87 | 6.88 | 6.85 | 6.88 | -0.05 | -0.72% | 35,428 |
| Feb 13, 2025 | 6.84 | 6.93 | 6.84 | 6.93 | 0.11 | 1.61% | 70,275 |
| Feb 12, 2025 | 6.90 | 6.90 | 6.79 | 6.82 | -0.14 | -2.01% | 9,752 |
| Feb 11, 2025 | 6.95 | 6.96 | 6.87 | 6.96 | 0.02 | 0.29% | 58,510 |
| Feb 10, 2025 | 6.89 | 6.94 | 6.89 | 6.94 | 0.06 | 0.87% | 3,883 |
| Feb 7, 2025 | 6.89 | 6.93 | 6.86 | 6.88 | -0.02 | -0.29% | 14,924 |
| Feb 6, 2025 | 6.96 | 6.96 | 6.88 | 6.90 | -0.07 | -1.00% | 10,730 |
| Feb 5, 2025 | 6.89 | 6.97 | 6.87 | 6.97 | 0.07 | 1.01% | 30,786 |
| Feb 4, 2025 | 6.87 | 6.91 | 6.84 | 6.90 | 0.04 | 0.58% | 18,332 |
| Feb 3, 2025 | 6.86 | 6.91 | 6.86 | 6.86 | 0.05 | 0.73% | 20,956 |
| Jan 31, 2025 | 6.87 | 6.90 | 6.81 | 6.81 | -0.05 | -0.73% | 18,844 |
| Jan 30, 2025 | 6.78 | 6.87 | 6.75 | 6.86 | 0.11 | 1.63% | 24,791 |
| Jan 29, 2025 | 6.79 | 6.79 | 6.73 | 6.75 | -0.09 | -1.32% | 11,571 |
| Jan 28, 2025 | 6.74 | 6.87 | 6.74 | 6.84 | 0.07 | 1.03% | 11,503 |
| Jan 27, 2025 | 6.71 | 6.86 | 6.70 | 6.77 | 0.09 | 1.35% | 22,844 |
| Jan 24, 2025 | 6.68 | 6.68 | 6.61 | 6.68 | 0.03 | 0.45% | 38,628 |
| Jan 23, 2025 | 6.70 | 6.71 | 6.64 | 6.65 | -0.11 | -1.63% | 58,412 |
| Jan 22, 2025 | 6.77 | 6.79 | 6.68 | 6.76 | -0.04 | -0.59% | 21,982 |
| Jan 21, 2025 | 6.76 | 6.80 | 6.76 | 6.80 | 0.00 | 0.00% | 19,478 |
| Jan 20, 2025 | 6.96 | 6.96 | 6.79 | 6.80 | -0.36 | -5.03% | 94,739 |
| Jan 17, 2025 | 7.14 | 7.20 | 7.14 | 7.16 | 0.06 | 0.85% | 48,323 |
| Jan 16, 2025 | 7.08 | 7.10 | 7.02 | 7.10 | 0.05 | 0.71% | 39,566 |
| Jan 15, 2025 | 6.96 | 7.06 | 6.95 | 7.05 | 0.13 | 1.88% | 15,215 |
| Jan 14, 2025 | 6.91 | 6.97 | 6.91 | 6.92 | 0.04 | 0.58% | 7,507 |
| Jan 13, 2025 | 6.92 | 6.97 | 6.82 | 6.88 | -0.09 | -1.29% | 379,106 |
| Jan 10, 2025 | 7.03 | 7.05 | 6.94 | 6.97 | -0.06 | -0.85% | 13,921 |
| Jan 9, 2025 | 7.00 | 7.06 | 7.00 | 7.03 | 0.05 | 0.72% | 29,637 |
| Jan 8, 2025 | 6.96 | 7.01 | 6.92 | 6.98 | -0.01 | -0.14% | 19,244 |
| Jan 7, 2025 | 6.98 | 7.04 | 6.95 | 6.99 | -0.04 | -0.57% | 3,155 |
| Jan 6, 2025 | 7.01 | 7.03 | 6.95 | 7.03 | 0.02 | 0.29% | 36,430 |
| Jan 3, 2025 | 7.03 | 7.05 | 7.01 | 7.01 | -0.02 | -0.28% | 22,903 |
| Jan 2, 2025 | 6.94 | 7.03 | 6.90 | 7.03 | 0.14 | 2.03% | 57,484 |
| Dec 30, 2024 | 6.84 | 6.90 | 6.84 | 6.89 | 0.05 | 0.73% | 41,630 |