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 ISIN Company Description
Enel ENEL Italy Ordinary Share IT0003128367
  Price Change Change Percent Stock Price Last Traded
-0.079 -0.92% 8.476 08:15:26
Open Price Low Price High Price Close Price Prev Close
8.571 8.427 8.593 8.555
more quote information »

ENEL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.6478.6988.4278.6131,212,630-0.171-1.98%
1 Month8.408.7258.2998.5623,641,1910.0760.9%
3 Months8.3478.7257.5218.2825,141,2540.1291.55%
6 Months7.629.0476.7348.2224,610,3180.85611.23%
1 Year6.0869.0475.7127.7624,230,8242.3939.27%
3 Years5.1789.0474.2156.3229,092,8203.3063.69%
5 Years3.9249.0473.545.4930,782,9764.55116.0%

ENEL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 20 2021 8.555 -0.11 -1.24% 8.645 8.656 8.507 24,188,280
Apr 19 2021 8.662 0.00 0.03% 8.665 8.688 8.601 17,459,371
Apr 16 2021 8.659 0.08 0.91% 8.618 8.698 8.547 73,395,467
Apr 15 2021 8.581 0.07 0.85% 8.51 8.598 8.48 20,003,789
Apr 14 2021 8.509 -0.11 -1.3% 8.647 8.647 8.432 21,016,243
Apr 13 2021 8.621 0.04 0.48% 8.574 8.632 8.494 18,029,840
Apr 12 2021 8.58 -0.01 -0.16% 8.599 8.683 8.551 14,036,245
Apr 09 2021 8.594 -0.06 -0.66% 8.675 8.725 8.594 19,005,098
Apr 08 2021 8.651 0.06 0.76% 8.602 8.711 8.596 28,851,808
Apr 07 2021 8.586 0.03 0.37% 8.561 8.633 8.543 16,198,310
Apr 06 2021 8.554 0.12 1.41% 8.591 8.69 8.545 34,901,158
Apr 01 2021 8.435 -0.06 -0.68% 8.461 8.481 8.403 17,274,657
Mar 31 2021 8.493 0.06 0.71% 8.412 8.494 8.392 22,424,545
Mar 30 2021 8.433 -0.07 -0.87% 8.507 8.52 8.37 23,878,906
Mar 29 2021 8.507 0.08 0.95% 8.444 8.507 8.402 17,172,283
Mar 26 2021 8.427 -0.02 -0.18% 8.442 8.453 8.366 18,960,865
Mar 25 2021 8.442 0.02 0.19% 8.415 8.475 8.37 17,524,278
Mar 24 2021 8.426 0.03 0.31% 8.40 8.43 8.299 21,220,292
Mar 23 2021 8.40 0.08 0.91% 8.293 8.452 8.24 24,861,754
Mar 22 2021 8.324 0.02 0.22% 8.289 8.324 8.225 19,301,741
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.