UK markets open in 7 hours 28 minutes

Enel SpA (ENEL.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
8.16-0.05 (-0.57%)
At close: 5:40PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
17 May 20218.218.268.108.168.1617,375,502
14 May 20218.128.218.058.208.2015,905,890
13 May 20217.968.127.868.098.0922,123,229
12 May 20218.068.147.997.997.9924,321,033
11 May 20218.238.248.038.068.0637,906,298
10 May 20218.288.328.228.278.2715,533,042
07 May 20218.318.348.088.278.2731,016,620
06 May 20218.278.438.238.278.2719,028,332
05 May 20218.238.338.228.298.2919,793,916
04 May 20218.368.398.188.218.2120,654,373
03 May 20218.278.388.268.368.3613,717,142
30 Apr 20218.388.418.238.278.2719,932,895
29 Apr 20218.468.518.318.348.3422,250,167
28 Apr 20218.538.568.408.458.4523,753,382
27 Apr 20218.628.658.538.558.5514,457,665
26 Apr 20218.738.768.618.648.6415,905,689
23 Apr 20218.728.778.658.738.7318,638,378
22 Apr 20218.508.738.498.728.7223,772,805
21 Apr 20218.578.598.438.498.4916,524,008
20 Apr 20218.658.668.518.568.5624,188,280
19 Apr 20218.668.698.608.668.6617,459,371
16 Apr 20218.628.708.558.668.6673,395,467
15 Apr 20218.518.608.488.588.5820,003,789
14 Apr 20218.658.658.438.518.5121,016,243
13 Apr 20218.578.638.498.628.6218,029,840
12 Apr 20218.608.688.558.588.5814,036,245
09 Apr 20218.688.738.598.598.5919,005,098
08 Apr 20218.608.718.608.658.6528,851,808
07 Apr 20218.568.638.548.598.5916,198,310
06 Apr 20218.598.698.558.558.5534,901,158
01 Apr 20218.468.488.408.448.4417,274,657
31 Mar 20218.418.498.398.498.4922,424,545
30 Mar 20218.518.528.378.438.4323,878,906
29 Mar 20218.448.518.408.518.5117,172,283
26 Mar 20218.448.458.378.438.4318,960,865
25 Mar 20218.418.488.378.448.4417,514,448
24 Mar 20218.408.438.308.438.4321,220,292
23 Mar 20218.298.458.248.408.4024,859,736
22 Mar 20218.298.328.238.328.3219,301,741
19 Mar 20217.978.317.978.318.3166,194,961
18 Mar 20218.198.208.018.068.0637,307,978
17 Mar 20218.278.288.168.168.1622,424,076
16 Mar 20218.218.278.158.248.2422,686,921
15 Mar 20218.268.328.138.188.1823,887,972
12 Mar 20218.328.358.238.268.2615,796,504
11 Mar 20218.258.388.228.338.3325,810,237
10 Mar 20218.128.278.118.228.2221,542,868
09 Mar 20218.128.258.078.108.1030,372,410
08 Mar 20217.908.117.798.088.0832,960,773
05 Mar 20217.787.957.767.877.8725,513,448
04 Mar 20217.597.927.597.847.8434,767,031
03 Mar 20217.837.857.527.637.6337,945,428
02 Mar 20217.938.007.807.807.8022,754,875
01 Mar 20217.907.977.847.957.9520,735,302
26 Feb 20217.807.987.767.847.8429,064,187
25 Feb 20217.957.977.817.847.8422,912,238
24 Feb 20217.967.987.847.927.9223,304,091
23 Feb 20218.108.117.847.987.9832,350,495
22 Feb 20218.118.158.088.088.0816,018,479
19 Feb 20218.188.268.068.208.2021,381,305
18 Feb 20218.298.328.188.208.2022,697,192
17 Feb 20218.338.358.238.308.3018,078,774
16 Feb 20218.458.478.308.308.3019,320,422
15 Feb 20218.538.538.468.478.4714,909,239
12 Feb 20218.438.508.368.478.4718,109,942
11 Feb 20218.328.508.298.468.4621,840,624
10 Feb 20218.348.418.268.328.3223,412,507
09 Feb 20218.508.528.288.288.2826,161,031
08 Feb 20218.498.558.378.508.5023,994,748
05 Feb 20218.608.638.418.458.4531,823,678
04 Feb 20218.568.588.428.568.5623,201,463
03 Feb 20218.398.588.328.558.5532,587,483
02 Feb 20218.248.288.158.208.2020,716,860
01 Feb 20218.258.298.168.228.2215,026,263
29 Jan 20218.258.358.188.198.1926,499,252
28 Jan 20218.148.448.078.408.4026,366,309
27 Jan 20218.358.418.118.248.2425,836,779
26 Jan 20218.338.448.318.408.4018,136,514
25 Jan 20218.408.428.218.348.3420,314,189
22 Jan 20218.428.458.048.358.3524,760,227
21 Jan 20218.628.668.458.468.4622,133,523
20 Jan 20218.598.608.448.588.5828,492,480
19 Jan 20218.628.658.568.578.5718,624,037
18 Jan 20218.688.728.538.598.5922,459,987
18 Jan 20210.175 Dividend
15 Jan 20218.888.918.828.868.6828,804,301
14 Jan 20218.908.988.838.838.6636,563,610
13 Jan 20218.808.978.798.938.7523,006,508
12 Jan 20218.999.058.798.808.6331,067,934
11 Jan 20218.878.968.778.958.7729,819,185
08 Jan 20218.868.968.818.948.7629,658,346
07 Jan 20219.009.008.788.788.6029,986,619
06 Jan 20218.468.958.428.938.7544,325,521
05 Jan 20218.418.448.328.408.2323,038,584
04 Jan 20218.358.558.308.468.2927,102,165
30 Dec 20208.308.338.258.288.1114,157,583
29 Dec 20208.368.408.278.288.1113,017,468
28 Dec 20208.328.358.268.358.1813,410,869
23 Dec 20208.178.298.148.278.1123,525,184
22 Dec 20207.908.077.868.077.9128,294,568
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...