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 ENEL Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.098 -1.4% 6.905 11:35:51
Open Price Low Price High Price Close Price Prev Close
6.976 6.855 6.993 6.905 7.003
more quote information »

ENEL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.897.0096.7246.8730,913,4290.0150.22%
1 Month6.8867.2466.7246.9525,086,3730.0190.28%
3 Months7.2187.3686.4736.9126,408,943-0.313-4.34%
6 Months7.6688.0976.4737.1126,313,253-0.763-9.95%
1 Year8.6218.776.4737.6024,534,036-1.72-19.9%
3 Years5.1989.0475.0767.0327,163,0621.7132.84%
5 Years4.0849.0473.8246.0528,771,6062.8269.07%

ENEL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 20 2022 7.003 0.19 2.82% 6.858 7.009 6.785 46,176,923
Jan 19 2022 6.811 0.00 0.0% 6.789 6.85 6.724 32,165,663
Jan 18 2022 6.811 -0.05 -0.76% 6.831 6.85 6.752 32,205,664
Jan 17 2022 6.863 0.06 0.82% 6.852 6.876 6.81 15,921,279
Jan 14 2022 6.807 -0.15 -2.21% 6.89 6.913 6.752 43,089,768
Jan 13 2022 6.961 0.04 0.56% 6.91 6.971 6.884 20,644,340
Jan 12 2022 6.922 -0.01 -0.13% 6.95 7.023 6.877 31,158,237
Jan 11 2022 6.931 0.00 0.01% 6.94 7.02 6.931 20,799,140
Jan 10 2022 6.93 0.02 0.3% 6.959 7.00 6.901 20,812,136
Jan 07 2022 6.909 -0.04 -0.58% 6.949 6.98 6.853 27,109,548
Jan 06 2022 6.949 -0.17 -2.4% 7.05 7.074 6.927 33,453,244
Jan 05 2022 7.12 -0.05 -0.73% 7.131 7.187 7.077 26,499,108
Jan 04 2022 7.172 -0.02 -0.32% 7.232 7.246 7.154 27,932,928
Jan 03 2022 7.195 0.15 2.11% 7.07 7.21 7.055 21,783,291
Dec 30 2021 7.046 0.04 0.51% 7.03 7.067 7.005 16,884,455
Dec 29 2021 7.01 -0.03 -0.37% 7.04 7.048 6.995 13,221,777
Dec 28 2021 7.036 0.11 1.56% 6.946 7.05 6.941 18,657,881
Dec 27 2021 6.928 0.01 0.17% 6.886 6.945 6.871 12,204,422
Dec 23 2021 6.916 0.04 0.58% 6.887 6.929 6.861 15,919,659
Dec 22 2021 6.876 0.04 0.6% 6.848 6.876 6.804 21,127,217
Dec 21 2021 6.835 0.18 2.74% 6.692 6.835 6.655 24,437,097
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:20220121 18:16:15