Enel SpA (ENL.DE)
XETRA: ENL.DE
· Real-Time Price · USD
7.37
0.08 (1.15%)
At close: Apr 17, 2025, 5:02 PM
ENL.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 7.28 | 7.41 | 7.28 | 7.37 | n/a | 1.10% | 53,067 |
| Apr 16, 2025 | 7.27 | 7.30 | 7.24 | 7.29 | n/a | 1.11% | 19,123 |
| Apr 15, 2025 | 7.14 | 7.23 | 7.08 | 7.21 | n/a | 1.84% | 35,073 |
| Apr 14, 2025 | 7.05 | 7.08 | 7.00 | 7.08 | n/a | 1.29% | 79,656 |
| Apr 11, 2025 | 7.02 | 7.04 | 6.97 | 6.99 | n/a | 0.29% | 38,806 |
| Apr 10, 2025 | 7.09 | 7.10 | 6.95 | 6.97 | n/a | 2.65% | 30,022 |
| Apr 9, 2025 | 6.86 | 6.86 | 6.74 | 6.79 | n/a | -2.58% | 45,368 |
| Apr 8, 2025 | 6.84 | 6.98 | 6.83 | 6.97 | n/a | 1.60% | 73,070 |
| Apr 7, 2025 | 6.94 | 7.11 | 6.82 | 6.86 | n/a | -7.55% | 164,139 |
| Apr 4, 2025 | 7.78 | 7.81 | 7.37 | 7.42 | n/a | -4.75% | 100,590 |
| Apr 3, 2025 | 7.59 | 7.81 | 7.56 | 7.79 | n/a | 2.77% | 43,078 |
| Apr 2, 2025 | 7.53 | 7.58 | 7.48 | 7.58 | n/a | 0.80% | 9,503 |
| Apr 1, 2025 | 7.50 | 7.53 | 7.47 | 7.52 | n/a | 0.27% | 14,734 |
| Mar 31, 2025 | 7.56 | 7.57 | 7.47 | 7.50 | n/a | -0.40% | 47,321 |
| Mar 28, 2025 | 7.43 | 7.53 | 7.43 | 7.53 | n/a | 2.17% | 32,005 |
| Mar 27, 2025 | 7.32 | 7.43 | 7.30 | 7.37 | n/a | 1.10% | 67,572 |
| Mar 26, 2025 | 7.25 | 7.30 | 7.23 | 7.29 | n/a | 0.55% | 11,335 |
| Mar 25, 2025 | 7.24 | 7.27 | 7.23 | 7.25 | n/a | 0.55% | 10,318 |
| Mar 24, 2025 | 7.31 | 7.32 | 7.20 | 7.21 | n/a | -1.37% | 32,374 |
| Mar 21, 2025 | 7.25 | 7.31 | 7.25 | 7.31 | n/a | 0.83% | 39,128 |