1. Home
  2. Investing
  3. Stocks
  4. Italy
  5. BIT
  6. Enel (ENEL)
  7. Historical

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
-0.333 -4.66% 6.816 11:35:24
Open Price Low Price High Price Close Price Prev Close
6.994 6.66 7.032 6.816 7.149
more quote information »

ENEL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.057.2456.667.0028,660,180-0.234-3.32%
1 Month7.2187.3686.667.1222,655,734-0.402-5.57%
3 Months7.7717.8156.557.0529,405,459-0.955-12.29%
6 Months8.2028.236.557.4323,945,542-1.39-16.9%
1 Year8.5229.0476.557.8723,852,985-1.71-20.02%
3 Years4.7649.0474.7066.9227,409,0362.0543.07%
5 Years3.7229.0473.6945.9429,217,3243.0983.13%

ENEL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 6.816 -0.33 -4.66% 6.994 7.032 6.66 52,257,279
Nov 25 2021 7.149 0.10 1.48% 7.10 7.245 7.082 25,693,687
Nov 24 2021 7.045 0.14 2.0% 6.94 7.073 6.909 30,024,324
Nov 23 2021 6.907 -0.05 -0.65% 6.916 6.971 6.86 18,985,461
Nov 22 2021 6.952 0.00 0.03% 6.90 6.977 6.862 26,761,418
Nov 19 2021 6.95 -0.09 -1.31% 7.05 7.05 6.90 41,836,010
Nov 18 2021 7.042 -0.03 -0.37% 7.072 7.094 7.017 21,762,558
Nov 17 2021 7.068 -0.02 -0.27% 7.086 7.138 7.068 19,444,943
Nov 16 2021 7.087 -0.06 -0.88% 7.163 7.163 7.086 15,549,383
Nov 15 2021 7.15 0.05 0.72% 7.118 7.153 7.081 14,482,837
Nov 12 2021 7.099 0.00 0.0% 7.08 7.133 7.057 17,390,657
Nov 11 2021 7.099 -0.06 -0.85% 7.17 7.181 7.087 18,617,889
Nov 10 2021 7.16 0.07 0.93% 7.091 7.207 7.091 20,726,956
Nov 09 2021 7.094 -0.10 -1.4% 7.185 7.193 7.074 26,886,891
Nov 08 2021 7.195 -0.10 -1.36% 7.294 7.315 7.183 20,369,387
Nov 05 2021 7.294 0.04 0.58% 7.21 7.308 7.156 26,845,594
Nov 04 2021 7.252 0.00 -0.06% 7.29 7.319 7.22 23,631,812
Nov 03 2021 7.256 0.03 0.35% 7.231 7.272 7.176 18,065,765
Nov 02 2021 7.231 -0.05 -0.74% 7.29 7.295 7.221 17,679,948
Nov 01 2021 7.285 0.05 0.68% 7.267 7.368 7.225 21,595,001
Oct 29 2021 7.236 -0.03 -0.47% 7.218 7.272 7.169 26,764,165
Oct 28 2021 7.27 0.05 0.75% 7.21 7.293 7.20 24,844,325
Oct 27 2021 7.216 0.07 0.99% 7.163 7.249 7.131 33,342,980
See More Historical Prices »


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.