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)

8.685 +0.185 (+2.18%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 9, 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 (%)
May 08, 2025 8.610 8.770 8.500 8.500 441,751 -0.19(-2.19%)
May 07, 2025 8.740 8.830 8.690 8.690 189,702 -0.01(-0.11%)
May 06, 2025 8.620 8.740 8.620 8.700 259,220 +0.00(+0.00%)
May 05, 2025 8.713 8.720 8.670 8.700 249,887 +0.06(+0.69%)
May 02, 2025 8.630 8.690 8.560 8.640 1,388,073 -0.02(-0.23%)
May 01, 2025 8.850 8.850 8.600 8.660 1,096,390 -0.01(-0.12%)
Apr 30, 2025 8.650 8.700 8.570 8.670 463,843 -0.02(-0.23%)
Apr 29, 2025 8.670 8.730 8.640 8.690 493,967 +0.10(+1.16%)
Apr 28, 2025 8.485 8.590 8.440 8.590 193,523 +0.05(+0.59%)
Apr 25, 2025 8.460 8.560 8.460 8.540 148,032 +0.01(+0.12%)
Apr 24, 2025 8.440 8.580 8.420 8.530 197,138 +0.07(+0.83%)
Apr 23, 2025 8.310 8.470 8.280 8.460 230,021 -0.06(-0.70%)
Apr 22, 2025 8.500 8.634 8.500 8.520 491,422 +0.18(+2.16%)
Apr 21, 2025 8.330 8.450 8.200 8.340 272,111 +0.02(+0.24%)
Apr 17, 2025 8.300 8.370 8.300 8.320 225,603 +0.09(+1.09%)
Apr 16, 2025 8.230 8.260 8.150 8.230 223,885 +0.13(+1.60%)
Apr 15, 2025 8.120 8.200 8.060 8.100 283,368 +0.10(+1.25%)
Apr 14, 2025 7.910 8.040 7.900 8.000 353,054 -0.03(-0.37%)
Apr 11, 2025 7.870 8.040 7.830 8.030 849,450 +0.23(+2.95%)
Apr 10, 2025 7.750 7.850 7.660 7.800 2,065,517 +0.03(+0.39%)
Apr 09, 2025 7.400 7.830 7.400 7.770 1,382,187 +0.35(+4.72%)
Apr 08, 2025 7.570 7.600 7.370 7.420 676,686 -0.04(-0.54%)
Apr 07, 2025 7.600 7.750 7.440 7.460 772,604 -0.54(-6.75%)
Apr 04, 2025 8.245 8.256 7.970 8.000 417,387 -0.53(-6.21%)
Apr 03, 2025 8.500 8.635 8.500 8.530 389,934 +0.35(+4.28%)
Apr 02, 2025 8.130 8.180 8.098 8.180 193,392 +0.11(+1.36%)
Apr 01, 2025 8.090 8.140 8.020 8.070 406,191 +0.01(+0.12%)
Mar 31, 2025 8.070 8.090 7.970 8.060 211,182 -0.07(-0.86%)
Mar 28, 2025 8.000 8.130 8.000 8.130 327,222 +0.21(+2.65%)
Mar 27, 2025 7.940 7.970 7.907 7.920 466,268 +0.14(+1.80%)
Mar 26, 2025 7.720 7.830 7.720 7.780 243,238 -0.01(-0.13%)
Mar 25, 2025 7.740 7.810 7.740 7.790 291,815 +0.06(+0.78%)
Mar 24, 2025 7.750 7.790 7.700 7.730 233,497 -0.10(-1.28%)
Mar 21, 2025 7.830 7.870 7.795 7.830 430,194 +0.00(+0.00%)
Mar 20, 2025 7.710 7.830 7.710 7.830 224,832 +0.05(+0.64%)
Mar 19, 2025 7.710 7.800 7.690 7.780 415,017 +0.07(+0.91%)
Mar 18, 2025 7.690 7.730 7.650 7.710 307,341 +0.04(+0.52%)
Mar 17, 2025 7.570 7.690 7.570 7.670 370,863 +0.05(+0.66%)
Mar 14, 2025 7.610 7.650 7.530 7.620 334,688 +0.00(+0.00%)
Mar 13, 2025 7.500 7.680 7.485 7.620 741,820 +0.06(+0.79%)
Mar 12, 2025 7.540 7.580 7.520 7.560 389,267 -0.04(-0.53%)
Mar 11, 2025 7.590 7.640 7.510 7.600 1,876,329 +0.12(+1.60%)
Mar 10, 2025 7.430 7.500 7.400 7.480 352,521 +0.12(+1.63%)
Mar 07, 2025 7.200 7.370 7.200 7.360 245,883 +0.28(+3.95%)
Mar 06, 2025 7.065 7.180 7.030 7.080 423,123 -0.13(-1.87%)
Mar 05, 2025 7.153 7.230 7.130 7.215 300,819 -0.00(-0.07%)
Mar 04, 2025 7.180 7.290 7.144 7.220 322,588 +0.01(+0.14%)
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 Of Service.