Enel SpA ENLAY
10.92 USD +0.01 (+0.09%)
Regular-session close
10.89 Day range 10.98
9.62 52-week range 12.14
- YTD
- +5.20%
- 1 year
- +6.12%
ENLAY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.98 | 10.98 | 10.89 | 10.91 | 0.00 | 0.00% | 62,802 |
| Nov 12, 2026 | 10.90 | 11.22 | 10.86 | 10.91 | 0.00 | 0.00% | 334,300 |
| Nov 11, 2026 | 10.77 | 10.93 | 10.77 | 10.91 | -0.08 | -0.73% | 645,500 |
| Nov 10, 2026 | 11.01 | 11.02 | 10.93 | 10.99 | -0.05 | -0.45% | 564,900 |
| Nov 9, 2026 | 10.97 | 11.09 | 10.93 | 11.04 | +0.32 | +2.99% | 353,900 |
| Nov 6, 2026 | 10.58 | 10.75 | 10.57 | 10.72 | -0.15 | -1.38% | 419,100 |
| Nov 5, 2026 | 10.91 | 10.93 | 10.85 | 10.87 | -0.02 | -0.18% | 380,200 |
| Nov 4, 2026 | 10.78 | 10.90 | 10.76 | 10.89 | +0.53 | +5.12% | 379,200 |
| Nov 3, 2026 | 10.37 | 10.41 | 10.33 | 10.36 | -0.06 | -0.58% | 328,700 |
| Nov 2, 2026 | 10.36 | 10.44 | 10.35 | 10.42 | +0.06 | +0.58% | 657,600 |
| Oct 30, 2026 | 10.36 | 10.39 | 10.33 | 10.36 | +0.01 | +0.10% | 542,800 |
| Oct 29, 2026 | 10.38 | 10.39 | 10.28 | 10.35 | +0.05 | +0.49% | 574,800 |
| Oct 28, 2026 | 10.31 | 10.35 | 10.28 | 10.30 | -0.05 | -0.48% | 415,000 |
| Oct 27, 2026 | 10.22 | 10.35 | 10.22 | 10.35 | +0.07 | +0.68% | 505,500 |
| Oct 26, 2026 | 10.28 | 10.34 | 10.25 | 10.28 | 0.00 | 0.00% | 1,095,000 |
| Oct 23, 2026 | 10.19 | 10.29 | 10.17 | 10.28 | -0.05 | -0.48% | 484,400 |
| Oct 22, 2026 | 10.23 | 10.34 | 10.22 | 10.33 | +0.04 | +0.39% | 566,100 |
| Oct 21, 2026 | 10.33 | 10.35 | 10.22 | 10.29 | 0.00 | 0.00% | 383,300 |
| Oct 20, 2026 | 10.22 | 10.33 | 10.22 | 10.29 | +0.27 | +2.69% | 633,700 |
| Oct 19, 2026 | 10.09 | 10.10 | 10.02 | 10.02 | -0.24 | -2.34% | 943,300 |
| Oct 16, 2026 | 10.27 | 10.31 | 10.19 | 10.26 | +0.10 | +0.98% | 1,434,500 |
| Oct 15, 2026 | 10.18 | 10.21 | 10.09 | 10.16 | +0.16 | +1.60% | 4,013,800 |
| Oct 14, 2026 | 10.02 | 10.05 | 9.98 | 10.00 | -0.06 | -0.60% | 515,400 |
| Oct 13, 2026 | 10.06 | 10.10 | 9.98 | 10.06 | +0.20 | +2.03% | 822,900 |
| Oct 12, 2026 | 9.88 | 9.98 | 9.86 | 9.86 | -0.05 | -0.50% | 891,600 |
| Oct 9, 2026 | 9.90 | 9.98 | 9.87 | 9.91 | +0.06 | +0.61% | 983,300 |
| Oct 8, 2026 | 9.85 | 9.87 | 9.74 | 9.85 | +0.11 | +1.13% | 549,800 |
| Oct 7, 2026 | 9.64 | 9.75 | 9.62 | 9.74 | -0.14 | -1.42% | 602,100 |
| Oct 6, 2026 | 9.82 | 9.90 | 9.80 | 9.88 | +0.10 | +1.02% | 767,800 |
| Oct 5, 2026 | 9.79 | 9.80 | 9.73 | 9.78 | -0.09 | -0.91% | 833,300 |
| Oct 2, 2026 | 9.84 | 9.94 | 9.82 | 9.87 | +0.20 | +2.07% | 508,300 |
| Oct 1, 2026 | 9.83 | 9.83 | 9.63 | 9.67 | -0.20 | -2.03% | 1,065,100 |
| Sep 30, 2026 | 9.86 | 9.89 | 9.79 | 9.87 | 0.00 | 0.00% | 725,000 |
| Sep 29, 2026 | 9.83 | 9.90 | 9.80 | 9.87 | -0.01 | -0.10% | 1,610,300 |
| Sep 28, 2026 | 10.00 | 10.03 | 9.88 | 9.88 | -0.30 | -2.95% | 791,000 |
| Sep 25, 2026 | 10.08 | 10.18 | 10.02 | 10.18 | +0.18 | +1.80% | 470,100 |
| Sep 24, 2026 | 9.99 | 10.05 | 9.93 | 10.00 | +0.01 | +0.10% | 1,125,000 |
| Sep 23, 2026 | 10.08 | 10.08 | 9.95 | 9.99 | -0.21 | -2.06% | 492,400 |
| Sep 22, 2026 | 10.16 | 10.28 | 10.12 | 10.20 | -0.02 | -0.20% | 731,000 |
| Sep 21, 2026 | 10.16 | 10.26 | 10.15 | 10.22 | +0.11 | +1.09% | 691,800 |
| Sep 18, 2026 | 10.09 | 10.16 | 10.06 | 10.11 | -0.21 | -2.03% | 708,800 |
| Sep 17, 2026 | 10.28 | 10.40 | 10.28 | 10.32 | +0.17 | +1.67% | 1,351,600 |
| Sep 16, 2026 | 10.18 | 10.26 | 10.11 | 10.15 | +0.11 | +1.10% | 588,800 |
| Sep 15, 2026 | 10.07 | 10.11 | 10.02 | 10.04 | -0.05 | -0.50% | 1,293,300 |
| Sep 14, 2026 | 10.04 | 10.12 | 10.02 | 10.09 | -0.23 | -2.23% | 929,400 |
| Sep 11, 2026 | 10.32 | 10.37 | 10.28 | 10.32 | +0.03 | +0.29% | 797,200 |
| Sep 10, 2026 | 10.34 | 10.36 | 10.27 | 10.29 | -0.02 | -0.19% | 975,800 |
| Sep 9, 2026 | 10.34 | 10.35 | 10.27 | 10.31 | 0.00 | 0.00% | 705,100 |
| Sep 8, 2026 | 10.33 | 10.41 | 10.30 | 10.31 | -0.17 | -1.62% | 688,100 |
| Sep 4, 2026 | 10.44 | 10.52 | 10.44 | 10.48 | +0.01 | +0.10% | 489,800 |
| Sep 3, 2026 | 10.39 | 10.48 | 10.33 | 10.47 | +0.03 | +0.29% | 1,030,100 |
| Sep 2, 2026 | 10.43 | 10.44 | 10.33 | 10.44 | -0.18 | -1.69% | 1,097,900 |
| Sep 1, 2026 | 10.72 | 10.73 | 10.61 | 10.62 | -0.32 | -2.93% | 1,222,000 |
| Aug 31, 2026 | 10.95 | 11.00 | 10.88 | 10.94 | +0.01 | +0.09% | 478,800 |
| Aug 28, 2026 | 11.01 | 11.04 | 10.90 | 10.93 | +0.03 | +0.28% | 695,400 |
| Aug 27, 2026 | 10.87 | 10.90 | 10.81 | 10.90 | -0.16 | -1.45% | 575,500 |
| Aug 26, 2026 | 11.14 | 11.14 | 11.03 | 11.06 | -0.07 | -0.63% | 367,300 |
| Aug 25, 2026 | 11.07 | 11.15 | 11.05 | 11.13 | +0.07 | +0.63% | 236,300 |
| Aug 24, 2026 | 11.00 | 11.10 | 10.99 | 11.06 | +0.01 | +0.09% | 450,600 |
| Aug 21, 2026 | 11.07 | 11.09 | 11.04 | 11.05 | +0.01 | +0.09% | 328,200 |
| Aug 20, 2026 | 11.03 | 11.06 | 11.01 | 11.04 | +0.01 | +0.09% | 290,800 |
| Aug 19, 2026 | 11.04 | 11.07 | 10.99 | 11.03 | +0.09 | +0.82% | 368,400 |
| Aug 18, 2026 | 10.99 | 10.99 | 10.90 | 10.94 | -0.02 | -0.18% | 302,600 |
| Aug 17, 2026 | 10.98 | 11.01 | 10.90 | 10.96 | -0.02 | -0.18% | 423,400 |
| Aug 14, 2026 | 11.00 | 11.05 | 10.89 | 10.98 | -0.19 | -1.70% | 258,700 |
65 days, newest first. Daily bars as drawn on the ENLAY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.