Get the Stockscreener App
4.26
1.62%
-0.08
Enel Chile S A Adr Stock (ENIC) Price History
The historical daily chart and data for Enel Chile S A Adr stock (ENIC), show that the latest closing stock price as of February 04, 2026, is $4.26.
- Enel Chile S A Adr all-time high stock price is $6.81, occurred on April 22, 2016.
- The lowest Enel Chile S A Adr stock price recorded was $0.981 on July 05, 2022. Since then, Enel Chile S A Adr's stock price has risen over 334.25% to $4.26 now.
- The 52-week high stock price for ENIC is $4.51, representing a 5.87% increase from the current share price, occurred on January 27, 2026.
- The 52-week low stock price for ENIC is $2.852, indicating a -33.05% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Enel Chile S A Adr (ENIC) stock in the beginning of 2025 was $1.87. The stock closed the year at $2.25, a gain of over 20.32% for the year.
The table below shows more information about ENIC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 04, 2026 | $4.39 | $4.25 | $0.1372 | 285,912.0 | -1.73% |
| Feb 03, 2026 | $4.39 | $4.32 | $0.075 | 877,718.0 | +0.00% |
| Feb 02, 2026 | $4.38 | $4.30 | $0.0737 | 378,897.0 | +0.00% |
| Jan 30, 2026 | $4.38 | $4.30 | $0.075 | 963,713.0 | -1.59% |
| Jan 29, 2026 | $4.48 | $4.32 | $0.16 | 675,584.0 | -0.23% |
| Jan 28, 2026 | $4.51 | $4.39 | $0.12 | 470,315.0 | -1.78% |
| Jan 27, 2026 | $4.51 | $4.44 | $0.07 | 936,958.0 | +1.12% |
| Jan 26, 2026 | $4.45 | $4.39 | $0.0618 | 520,071.0 | +1.60% |
| Jan 23, 2026 | $4.42 | $4.32 | $0.10 | 400,707.0 | +0.23% |
| Jan 22, 2026 | $4.42 | $4.32 | $0.10 | 705,097.0 | +0.23% |
| Jan 21, 2026 | $4.39 | $4.31 | $0.0797 | 392,864.0 | +1.63% |
| Jan 20, 2026 | $4.35 | $4.25 | $0.105 | 794,873.0 | -0.23% |
| Jan 16, 2026 | $4.31 | $4.19 | $0.1183 | 317,823.0 | +0.23% |
| Jan 15, 2026 | $4.35 | $4.29 | $0.06 | 303,018.0 | -1.38% |
| Jan 14, 2026 | $4.36 | $4.28 | $0.08 | 911,400.0 | +0.69% |
| Jan 13, 2026 | $4.39 | $4.30 | $0.09 | 337,270.0 | -1.59% |
| Jan 12, 2026 | $4.41 | $4.30 | $0.1139 | 650,811.0 | +3.29% |
| Jan 09, 2026 | $4.29 | $4.22 | $0.07 | 404,822.0 | +0.71% |
| Jan 08, 2026 | $4.22 | $4.15 | $0.066 | 232,821.0 | +1.20% |
| Jan 07, 2026 | $4.21 | $4.12 | $0.085 | 440,503.0 | -0.71% |
| Jan 06, 2026 | $4.31 | $4.17 | $0.145 | 556,031.0 | +1.94% |
Enel Chile S A Adr Stock (ENIC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Enel Chile S A Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ENIC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Enel Chile S A Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Enel Chile S A Adr Stock (ENIC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $4.39 | $4.25 | $0.145 | 1,542,527.0 | -1.73% |
| Jan, 2026 | $4.51 | $3.95 | $0.56 | 12,578,553.0 | +7.96% |
Enel Chile S A Adr Stock (ENIC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.05 | $3.79 | $0.26 | 9,307,330.0 | +4.42% |
| Nov, 2025 | $4.00 | $3.64 | $0.365 | 9,417,968.0 | +0.00% |
| Oct, 2025 | $3.96 | $3.62 | $0.34 | 9,646,998.0 | -1.03% |
| Sep, 2025 | $3.93 | $3.44 | $0.4948 | 11,347,074.0 | +11.46% |
| Aug, 2025 | $3.53 | $3.13 | $0.3952 | 10,223,961.0 | +9.75% |
| Jul, 2025 | $3.67 | $3.10 | $0.575 | 14,987,553.0 | -12.40% |
| Jun, 2025 | $3.72 | $3.47 | $0.2521 | 25,188,079.0 | +2.25% |
| May, 2025 | $4.05 | $3.48 | $0.57 | 27,299,611.0 | +1.43% |
| Apr, 2025 | $3.59 | $2.85 | $0.738 | 15,988,505.0 | +7.03% |
| Mar, 2025 | $3.48 | $3.24 | $0.24 | 16,795,162.0 | +0.62% |
| Feb, 2025 | $3.50 | $2.98 | $0.515 | 7,201,455.0 | +6.91% |
| Jan, 2025 | $3.10 | $2.82 | $0.285 | 11,305,110.0 | +5.56% |
Enel Chile S A Adr Stock (ENIC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.98 | $2.68 | $0.305 | 8,604,579.0 | +4.78% |
| Nov, 2024 | $2.85 | $2.62 | $0.235 | 6,095,926.0 | -0.73% |
| Oct, 2024 | $2.85 | $2.60 | $0.245 | 8,837,797.0 | -1.79% |
| Sep, 2024 | $2.84 | $2.51 | $0.33 | 11,630,045.0 | +1.82% |
| Aug, 2024 | $2.88 | $2.52 | $0.36 | 11,741,694.0 | -2.84% |
| Jul, 2024 | $2.99 | $2.70 | $0.29 | 7,536,343.0 | +0.71% |
| Jun, 2024 | $2.99 | $2.68 | $0.31 | 10,053,036.0 | -4.76% |
| May, 2024 | $3.24 | $2.87 | $0.37 | 7,826,687.0 | -0.34% |
| Apr, 2024 | $3.17 | $2.82 | $0.355 | 7,161,879.0 | -3.28% |
| Mar, 2024 | $3.15 | $2.82 | $0.33 | 11,065,908.0 | +1.67% |
| Feb, 2024 | $3.08 | $2.68 | $0.40 | 13,283,152.0 | +3.81% |
| Jan, 2024 | $3.28 | $2.79 | $0.495 | 15,881,171.0 | -10.80% |
1.61%
0.81%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):