Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enel Societa Per Azi ADR (OP: ENLAY )

7.150 -0.030 (-0.42%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 7.100 7.180 7.100 7.150 359,708 -0.03(-0.42%)
Feb 13, 2025 7.110 7.180 7.064 7.180 269,864 +0.13(+1.84%)
Feb 12, 2025 6.980 7.080 6.980 7.050 243,163 -0.03(-0.42%)
Feb 11, 2025 7.100 7.100 7.040 7.080 214,475 +0.00(+0.00%)
Feb 10, 2025 7.080 7.090 7.040 7.080 436,537 +0.12(+1.72%)
Feb 07, 2025 7.080 7.100 6.960 6.960 543,005 -0.15(-2.11%)
Feb 06, 2025 7.130 7.140 7.065 7.110 558,177 -0.08(-1.11%)
Feb 05, 2025 7.194 7.200 7.160 7.190 294,890 +0.06(+0.84%)
Feb 04, 2025 7.020 7.130 7.020 7.130 348,320 +0.09(+1.28%)
Feb 03, 2025 6.960 7.060 6.950 7.040 542,895 +0.00(+0.00%)
Jan 31, 2025 7.070 7.130 7.000 7.040 252,962 -0.07(-0.98%)
Jan 30, 2025 7.100 7.140 7.050 7.110 358,467 +0.14(+2.01%)
Jan 29, 2025 6.960 7.040 6.940 6.970 194,433 -0.07(-0.99%)
Jan 28, 2025 7.080 7.110 7.000 7.040 397,701 -0.03(-0.42%)
Jan 27, 2025 7.110 7.130 7.000 7.070 401,931 +0.13(+1.87%)
Jan 24, 2025 6.910 6.970 6.890 6.940 335,912 +0.06(+0.87%)
Jan 23, 2025 6.880 6.930 6.840 6.880 415,848 -0.03(-0.43%)
Jan 22, 2025 7.000 7.000 6.900 6.910 367,426 -0.16(-2.26%)
Jan 21, 2025 7.044 7.181 6.990 7.070 389,968 -0.34(-4.59%)
Jan 17, 2025 7.320 7.460 7.300 7.410 237,769 +0.08(+1.09%)
Jan 16, 2025 7.160 7.330 7.160 7.330 445,635 +0.10(+1.38%)
Jan 15, 2025 7.235 7.260 7.180 7.230 760,169 +0.13(+1.83%)
Jan 14, 2025 7.080 7.140 7.050 7.100 622,679 +0.06(+0.85%)
Jan 13, 2025 7.000 7.040 6.960 7.040 492,018 -0.08(-1.12%)
Jan 10, 2025 7.120 7.130 7.064 7.120 1,055,643 -0.06(-0.84%)
Jan 08, 2025 7.110 7.180 7.078 7.180 394,231 +0.00(+0.00%)
Jan 07, 2025 7.260 7.260 7.180 7.180 631,851 -0.04(-0.55%)
Jan 06, 2025 7.160 7.280 7.150 7.220 1,816,925 +0.05(+0.70%)
Jan 03, 2025 7.195 7.200 7.160 7.170 316,140 +0.03(+0.42%)
Jan 02, 2025 7.175 7.180 7.110 7.140 655,351 +0.06(+0.85%)
Dec 31, 2024 7.080 0 -0.06(-0.84%)
Dec 30, 2024 7.106 7.150 7.080 7.140 557,782 +0.04(+0.56%)
Dec 27, 2024 7.010 7.130 7.010 7.100 2,430,734 +0.00(+0.00%)
Dec 26, 2024 6.970 7.140 6.970 7.100 402,697 -0.02(-0.28%)
Dec 24, 2024 6.910 7.130 6.910 7.120 155,978 +0.06(+0.85%)
Dec 23, 2024 7.030 7.060 6.990 7.060 852,021 -0.01(-0.14%)
Dec 20, 2024 6.960 7.100 6.960 7.070 1,407,075 +0.07(+1.00%)
Dec 19, 2024 6.960 7.030 6.960 7.000 3,189,986 -0.06(-0.85%)
Dec 18, 2024 7.150 7.240 7.050 7.060 618,296 -0.20(-2.75%)
Dec 17, 2024 7.220 7.340 7.187 7.260 1,627,115 -0.07(-0.95%)
Dec 16, 2024 7.310 7.360 7.305 7.330 4,314,839 +0.09(+1.24%)
Dec 13, 2024 7.210 7.260 7.209 7.240 1,915,667 +0.09(+1.26%)
Dec 12, 2024 7.180 7.240 7.150 7.150 322,272 -0.08(-1.11%)
Dec 11, 2024 7.250 7.260 7.190 7.230 413,938 -0.04(-0.55%)
Dec 10, 2024 7.230 7.273 7.217 7.270 383,166 +0.00(+0.00%)
Dec 09, 2024 7.290 7.310 7.210 7.270 322,580 -0.03(-0.41%)
Dec 06, 2024 7.380 7.380 7.280 7.300 160,308 -0.07(-0.90%)
Dec 05, 2024 7.340 7.380 7.330 7.366 327,810 +0.16(+2.17%)
Dec 04, 2024 7.200 7.260 7.197 7.210 261,658 +0.02(+0.28%)
Dec 03, 2024 7.220 7.250 7.190 7.190 316,835 +0.07(+0.98%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.