ENEL

Enel Historical Data

Company Name Stock Ticker Symbol Market Type
Enel Spa ENEL Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.0955 -1.88% 4.9965 10:36:11
Open Price Low Price High Price Close Price Prev Close
5.059 4.994 5.084 5.092
more quote information »

ENEL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.0095.1764.9945.0816,199,199-0.0125-0.25%
1 Month4.7275.1764.67954.9120,903,1260.26955.7%
3 Months6.206.2074.6125.2525,747,619-1.20-19.41%
6 Months6.4966.6624.6125.6927,656,887-1.50-23.08%
1 Year7.7998.0424.6126.3328,027,950-2.80-35.93%
3 Years6.2959.0474.6127.0527,106,753-1.30-20.63%
5 Years5.049.0474.2156.2527,977,682-0.0435-0.86%

ENEL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 18 2022 5.092 -0.01 -0.1% 5.118 5.13 5.068 11,429,914
Aug 17 2022 5.097 -0.01 -0.1% 5.132 5.17 5.085 15,884,671
Aug 16 2022 5.102 0.07 1.33% 5.092 5.176 5.081 22,144,351
Aug 15 2022 5.035 0.00 0.0% 5.035 5.035 5.035 0.00
Aug 12 2022 5.035 0.04 0.7% 5.009 5.07 5.005 15,337,859
Aug 11 2022 5.00 0.01 0.25% 5.007 5.036 4.9875 13,804,215
Aug 10 2022 4.9875 -0.02 -0.41% 4.9995 5.053 4.983 16,271,426
Aug 09 2022 5.008 -0.02 -0.48% 5.057 5.058 4.9595 13,605,500
Aug 08 2022 5.032 0.08 1.64% 4.975 5.074 4.938 22,079,058
Aug 05 2022 4.951 0.04 0.77% 4.9075 4.956 4.8755 21,973,035
Aug 04 2022 4.913 0.04 0.78% 4.902 4.9465 4.873 19,657,289
Aug 03 2022 4.875 0.01 0.23% 4.888 4.919 4.836 19,265,826
Aug 02 2022 4.864 -0.09 -1.8% 4.953 4.9625 4.8485 21,541,819
Aug 01 2022 4.953 0.04 0.9% 4.922 5.027 4.9005 24,189,859
Jul 29 2022 4.909 0.12 2.41% 4.982 5.05 4.8805 40,395,819
Jul 28 2022 4.7935 0.06 1.32% 4.735 4.798 4.696 23,811,511
Jul 27 2022 4.731 0.00 -0.1% 4.7385 4.78 4.713 21,015,062
Jul 26 2022 4.7355 -0.01 -0.31% 4.73 4.754 4.698 16,374,458
Jul 25 2022 4.75 0.03 0.55% 4.70 4.7705 4.6795 30,865,166
Jul 22 2022 4.724 -0.02 -0.51% 4.727 4.7925 4.7005 27,512,548
Jul 21 2022 4.748 -0.07 -1.45% 4.67 4.748 4.612 40,450,493
Jul 20 2022 4.818 -0.16 -3.13% 4.995 5.014 4.7915 33,522,065
Jul 19 2022 4.9735 0.06 1.31% 4.882 5.01 4.864 29,263,581
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.

Log in to InvestorsHub
Register Now