ENEL

Enel Historical Data

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Enel Spa ENEL Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.091 1.68% 5.513 11:29:59
Open Price Low Price High Price Close Price Prev Close
5.445 5.437 5.529 5.513 5.422
more quote information »

ENEL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.3825.5315.2535.4325,228,6870.1312.43%
1 Month6.206.2075.2535.6526,995,521-0.687-11.08%
3 Months6.0766.4225.2535.9324,292,955-0.563-9.27%
6 Months6.8867.2465.2536.1928,468,124-1.37-19.94%
1 Year8.0048.0975.2536.6927,067,542-2.49-31.12%
3 Years6.229.0475.157.0927,361,010-0.707-11.37%
5 Years4.909.0474.2156.2428,133,5620.61312.51%

ENEL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 5.513 0.09 1.68% 5.445 5.529 5.437 24,582,501
Jun 23 2022 5.422 0.07 1.33% 5.295 5.495 5.29 28,834,404
Jun 22 2022 5.351 -0.11 -2.09% 5.43 5.438 5.253 26,505,451
Jun 21 2022 5.465 -0.02 -0.44% 5.495 5.507 5.435 18,114,842
Jun 20 2022 5.489 0.05 0.86% 5.48 5.531 5.414 13,459,147
Jun 17 2022 5.442 0.04 0.78% 5.382 5.525 5.382 39,229,589
Jun 16 2022 5.40 -0.16 -2.81% 5.55 5.585 5.321 34,419,720
Jun 15 2022 5.556 0.22 4.18% 5.465 5.577 5.44 38,072,952
Jun 14 2022 5.333 -0.06 -1.02% 5.40 5.472 5.326 24,800,641
Jun 13 2022 5.388 -0.09 -1.7% 5.397 5.549 5.36 35,498,320
Jun 10 2022 5.481 -0.25 -4.33% 5.661 5.686 5.383 52,047,406
Jun 09 2022 5.729 -0.12 -2.0% 5.834 5.839 5.637 35,467,731
Jun 08 2022 5.846 -0.14 -2.37% 6.01 6.01 5.788 30,703,418
Jun 07 2022 5.988 -0.04 -0.68% 5.97 5.998 5.922 15,143,477
Jun 06 2022 6.029 0.12 2.1% 5.942 6.057 5.934 17,333,166
Jun 03 2022 5.905 -0.05 -0.82% 6.00 6.02 5.865 15,836,650
Jun 02 2022 5.954 0.03 0.51% 5.951 6.003 5.909 14,553,006
Jun 01 2022 5.924 -0.12 -1.99% 6.059 6.105 5.90 29,766,848
May 31 2022 6.044 -0.12 -1.91% 6.154 6.165 6.014 37,675,135
May 30 2022 6.162 -0.02 -0.39% 6.191 6.20 6.093 16,409,535
May 27 2022 6.186 0.00 0.03% 6.20 6.207 6.103 16,038,989
May 26 2022 6.184 0.05 0.85% 6.158 6.199 6.14 16,535,204
May 25 2022 6.132 0.09 1.54% 6.10 6.179 6.074 23,602,038
See More Historical Prices ยป
Your Recent History
BIT
ENEL
Enel
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220625 23:42:40