Price alert —
Loading…
Sign in to get a one-time email the moment ENEL.MI crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-21 | $9.90 | $10.01 | $9.83 | $9.85 | 13.9M |
| 2026-07-20 | $9.88 | $9.94 | $9.81 | $9.90 | 21.9M |
| 2026-07-17 | $10.04 | $10.26 | $10.03 | $10.17 | 30.1M |
| 2026-07-16 | $10.15 | $10.15 | $9.94 | $10.00 | 23.0M |
| 2026-07-15 | $10.26 | $10.27 | $10.12 | $10.16 | 16.1M |
| 2026-07-14 | $10.19 | $10.29 | $10.16 | $10.28 | 14.9M |
| 2026-07-13 | $10.12 | $10.22 | $10.12 | $10.22 | 10.6M |
| 2026-07-10 | $10.09 | $10.16 | $10.07 | $10.12 | 10.9M |
| 2026-07-09 | $10.11 | $10.19 | $10.01 | $10.08 | 15.1M |
| 2026-07-08 | $10.10 | $10.16 | $10.03 | $10.10 | 17.7M |
| 2026-07-07 | $10.18 | $10.24 | $10.11 | $10.13 | 14.1M |
| 2026-07-06 | $10.30 | $10.30 | $10.09 | $10.15 | 18.1M |
| 2026-07-03 | $10.19 | $10.29 | $10.16 | $10.26 | 15.9M |
| 2026-07-02 | $10.00 | $10.19 | $9.95 | $10.12 | 21.8M |
| 2026-07-01 | $10.05 | $10.06 | $9.91 | $9.96 | 17.6M |
| 2026-06-30 | $10.15 | $10.17 | $10.04 | $10.05 | 20.1M |
| 2026-06-29 | $10.06 | $10.16 | $10.03 | $10.10 | 18.0M |
| 2026-06-26 | $10.10 | $10.15 | $10.04 | $10.10 | 14.4M |
| 2026-06-25 | $9.90 | $10.09 | $9.88 | $10.06 | 27.5M |
| 2026-06-24 | $9.91 | $9.91 | $9.80 | $9.87 | 19.6M |
| 2026-06-23 | $9.78 | $9.92 | $9.75 | $9.90 | 15.7M |
| 2026-06-22 | $9.94 | $9.98 | $9.78 | $9.82 | 24.1M |
| 2026-06-19 | $9.91 | $9.97 | $9.84 | $9.94 | 44.2M |
| 2026-06-18 | $9.89 | $9.91 | $9.77 | $9.91 | 24.1M |
| 2026-06-17 | $9.92 | $9.93 | $9.77 | $9.88 | 22.1M |
| 2026-06-16 | $9.81 | $9.94 | $9.81 | $9.94 | 22.1M |
| 2026-06-15 | $9.85 | $9.87 | $9.72 | $9.80 | 16.9M |
| 2026-06-12 | $9.71 | $9.86 | $9.69 | $9.79 | 18.0M |
| 2026-06-11 | $9.62 | $9.79 | $9.58 | $9.66 | 16.8M |
| 2026-06-10 | $9.71 | $9.76 | $9.56 | $9.61 | 16.5M |
| 2026-06-09 | $9.52 | $9.72 | $9.51 | $9.70 | 18.7M |
| 2026-06-08 | $9.61 | $9.68 | $9.57 | $9.57 | 15.6M |
| 2026-06-05 | $9.66 | $9.71 | $9.58 | $9.64 | 15.3M |
| 2026-06-04 | $9.45 | $9.64 | $9.43 | $9.57 | 13.4M |
| 2026-06-03 | $9.52 | $9.60 | $9.48 | $9.48 | 24.0M |
| 2026-06-02 | $9.59 | $9.65 | $9.52 | $9.58 | 11.4M |
| 2026-06-01 | $9.57 | $9.69 | $9.51 | $9.56 | 16.4M |
| 2026-05-29 | $9.68 | $9.70 | $9.60 | $9.62 | 84.3M |
| 2026-05-28 | $9.55 | $9.68 | $9.52 | $9.60 | 14.2M |
| 2026-05-27 | $9.78 | $9.78 | $9.57 | $9.59 | 22.4M |
| 2026-05-26 | $9.81 | $9.89 | $9.75 | $9.83 | 11.1M |
| 2026-05-25 | $9.77 | $9.83 | $9.75 | $9.80 | 9.8M |
| 2026-05-22 | $9.77 | $9.77 | $9.67 | $9.70 | 14.2M |
| 2026-05-21 | $9.62 | $9.77 | $9.61 | $9.76 | 19.4M |
| 2026-05-20 | $9.56 | $9.73 | $9.53 | $9.67 | 18.4M |
| 2026-05-19 | $9.70 | $9.71 | $9.51 | $9.56 | 16.3M |
| 2026-05-18 | $9.40 | $9.66 | $9.32 | $9.62 | 21.1M |
| 2026-05-15 | $9.72 | $9.72 | $9.46 | $9.48 | 20.7M |
| 2026-05-14 | $9.78 | $9.79 | $9.70 | $9.72 | 10.8M |
| 2026-05-13 | $9.76 | $9.89 | $9.71 | $9.74 | 15.3M |
| 2026-05-12 | $9.82 | $9.84 | $9.69 | $9.72 | 17.4M |
| 2026-05-11 | $9.55 | $9.89 | $9.54 | $9.88 | 25.3M |
| 2026-05-08 | $9.69 | $9.73 | $9.59 | $9.62 | 18.1M |
| 2026-05-07 | $9.90 | $9.93 | $9.63 | $9.65 | 22.3M |
| 2026-05-06 | $9.77 | $9.86 | $9.66 | $9.85 | 24.8M |
| 2026-05-05 | $9.67 | $9.75 | $9.59 | $9.71 | 19.0M |
| 2026-05-04 | $9.85 | $9.89 | $9.62 | $9.67 | 25.7M |
| 2026-04-30 | $9.62 | $9.95 | $9.62 | $9.92 | 23.3M |
| 2026-04-29 | $9.88 | $9.91 | $9.62 | $9.67 | 15.1M |
| 2026-04-28 | $9.80 | $9.94 | $9.80 | $9.94 | 14.0M |
| 2026-04-27 | $9.77 | $9.86 | $9.72 | $9.79 | 9.7M |
| 2026-04-24 | $9.85 | $9.88 | $9.76 | $9.82 | 13.8M |
| 2026-04-23 | $9.74 | $9.90 | $9.72 | $9.88 | 13.3M |
| 2026-04-22 | $9.68 | $9.84 | $9.68 | $9.78 | 11.8M |
| 2026-04-21 | $9.74 | $9.85 | $9.69 | $9.69 | 210.5M |
| 2026-04-20 | $9.75 | $9.79 | $9.69 | $9.73 | 13.0M |
| 2026-04-17 | $9.68 | $9.77 | $9.63 | $9.73 | 23.1M |
| 2026-04-16 | $9.76 | $9.82 | $9.69 | $9.70 | 14.9M |
| 2026-04-15 | $9.89 | $9.94 | $9.73 | $9.74 | 18.7M |
| 2026-04-14 | $9.84 | $9.93 | $9.78 | $9.88 | 18.5M |
| 2026-04-13 | $9.85 | $9.89 | $9.76 | $9.82 | 17.9M |
| 2026-04-10 | $9.86 | $9.95 | $9.82 | $9.87 | 20.7M |
| 2026-04-09 | $9.90 | $9.94 | $9.82 | $9.88 | 21.2M |
| 2026-04-08 | $10.02 | $10.09 | $9.76 | $9.85 | 28.0M |
| 2026-04-07 | $9.71 | $9.86 | $9.70 | $9.77 | 19.3M |
| 2026-04-02 | $9.60 | $9.76 | $9.51 | $9.75 | 21.1M |
| 2026-04-01 | $9.53 | $9.73 | $9.52 | $9.69 | 30.9M |
| 2026-03-31 | $9.46 | $9.51 | $9.38 | $9.38 | 23.0M |
| 2026-03-30 | $9.15 | $9.44 | $9.13 | $9.40 | 20.5M |
| 2026-03-27 | $9.24 | $9.26 | $9.01 | $9.15 | 19.1M |
| 2026-03-26 | $9.21 | $9.27 | $9.11 | $9.21 | 20.9M |
| 2026-03-25 | $9.25 | $9.38 | $9.23 | $9.30 | 20.1M |
| 2026-03-24 | $9.08 | $9.25 | $9.08 | $9.21 | 25.9M |
| 2026-03-23 | $9.00 | $9.34 | $8.95 | $9.07 | 45.0M |
| 2026-03-20 | $9.39 | $9.53 | $9.07 | $9.14 | 75.7M |
| 2026-03-19 | $9.43 | $9.54 | $9.40 | $9.44 | 37.5M |
| 2026-03-18 | $9.94 | $9.94 | $9.50 | $9.58 | 31.9M |
| 2026-03-17 | $9.65 | $9.97 | $9.65 | $9.92 | 23.4M |
| 2026-03-16 | $9.63 | $9.77 | $9.62 | $9.65 | 11.7M |
| 2026-03-13 | $9.44 | $9.85 | $9.43 | $9.71 | 27.0M |
| 2026-03-12 | $9.45 | $9.54 | $9.33 | $9.49 | 20.6M |
| 2026-03-11 | $9.52 | $9.54 | $9.39 | $9.46 | 19.2M |
| 2026-03-10 | $9.55 | $9.65 | $9.51 | $9.60 | 23.1M |
| 2026-03-09 | $9.20 | $9.44 | $9.11 | $9.39 | 30.9M |
| 2026-03-06 | $9.51 | $9.56 | $9.27 | $9.40 | 27.5M |
| 2026-03-05 | $9.57 | $9.66 | $9.45 | $9.46 | 30.8M |
| 2026-03-04 | $9.47 | $9.65 | $9.47 | $9.57 | 26.0M |
| 2026-03-03 | $9.76 | $9.80 | $9.38 | $9.47 | 50.5M |
| 2026-03-02 | $10.11 | $10.14 | $9.81 | $9.98 | 41.8M |
| 2026-02-27 | $10.20 | $10.31 | $10.09 | $10.19 | 40.4M |
| 2026-02-26 | $10.00 | $10.22 | $10.00 | $10.16 | 34.7M |
| 2026-02-25 | $9.83 | $9.99 | $9.80 | $9.99 | 28.0M |
| 2026-02-24 | $9.70 | $9.89 | $9.62 | $9.80 | 31.1M |
| 2026-02-23 | $9.40 | $9.75 | $9.32 | $9.70 | 67.2M |
| 2026-02-20 | $8.94 | $9.09 | $8.87 | $9.08 | 30.4M |
| 2026-02-19 | $9.10 | $9.13 | $8.81 | $8.96 | 63.8M |
| 2026-02-18 | $9.23 | $9.45 | $9.23 | $9.29 | 22.8M |
| 2026-02-17 | $9.19 | $9.41 | $9.16 | $9.23 | 27.4M |
| 2026-02-16 | $9.27 | $9.27 | $9.04 | $9.18 | 40.9M |
| 2026-02-13 | $9.62 | $9.63 | $9.23 | $9.31 | 38.5M |
| 2026-02-12 | $9.76 | $9.76 | $9.28 | $9.58 | 43.5M |
| 2026-02-11 | $9.60 | $9.76 | $9.56 | $9.75 | 25.0M |
| 2026-02-10 | $9.47 | $9.59 | $9.44 | $9.59 | 16.4M |
| 2026-02-09 | $9.46 | $9.49 | $9.34 | $9.49 | 20.6M |
| 2026-02-06 | $9.46 | $9.54 | $9.44 | $9.48 | 18.4M |
| 2026-02-05 | $9.49 | $9.52 | $9.38 | $9.49 | 21.7M |
| 2026-02-04 | $9.44 | $9.60 | $9.40 | $9.53 | 27.7M |
| 2026-02-03 | $9.35 | $9.41 | $9.30 | $9.41 | 17.1M |
| 2026-02-02 | $9.28 | $9.45 | $9.28 | $9.32 | 18.5M |
| 2026-01-30 | $9.22 | $9.36 | $9.22 | $9.31 | 21.8M |
| 2026-01-29 | $9.23 | $9.32 | $9.18 | $9.25 | 19.9M |
| 2026-01-28 | $9.20 | $9.27 | $9.11 | $9.23 | 16.8M |
| 2026-01-27 | $9.13 | $9.25 | $9.06 | $9.25 | 21.6M |
| 2026-01-26 | $9.10 | $9.14 | $9.02 | $9.11 | 13.9M |
| 2026-01-23 | $9.00 | $9.02 | $8.95 | $9.02 | 14.5M |
| 2026-01-22 | $8.92 | $9.09 | $8.92 | $9.03 | 25.4M |