Get the Stockscreener App
3.845
0.65%
-0.025
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 December 03, 2025, is $3.845.
- 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 291.95% to $3.845 now.
- The 52-week high stock price for ENIC is $4.05, representing a 5.33% increase from the current share price, occurred on May 09, 2025.
- The 52-week low stock price for ENIC is $2.71, indicating a -29.52% decrease from the current share price, occurred on December 04, 2024.
- The closing price of Enel Chile S A Adr (ENIC) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Dec 03, 2025 | $3.88 | $3.84 | $0.045 | 134,795.0 | -0.65% |
| Dec 02, 2025 | $3.97 | $3.84 | $0.1288 | 802,866.0 | +0.26% |
| Dec 01, 2025 | $3.89 | $3.83 | $0.06 | 540,679.0 | +0.26% |
| Nov 28, 2025 | $3.88 | $3.81 | $0.065 | 189,673.0 | +1.32% |
| Nov 26, 2025 | $3.83 | $3.78 | $0.055 | 279,445.0 | +0.80% |
| Nov 25, 2025 | $3.79 | $3.71 | $0.08 | 462,375.0 | +0.80% |
| Nov 24, 2025 | $3.77 | $3.70 | $0.07 | 947,373.0 | +0.81% |
| Nov 21, 2025 | $3.74 | $3.64 | $0.10 | 401,832.0 | +0.00% |
| Nov 20, 2025 | $3.85 | $3.71 | $0.135 | 350,186.0 | -2.62% |
| Nov 19, 2025 | $3.90 | $3.77 | $0.13 | 413,769.0 | -1.04% |
| Nov 18, 2025 | $3.87 | $3.78 | $0.09 | 679,242.0 | -0.26% |
| Nov 17, 2025 | $3.90 | $3.83 | $0.07 | 380,005.0 | +1.85% |
| Nov 14, 2025 | $3.87 | $3.79 | $0.08 | 404,558.0 | -2.82% |
| Nov 13, 2025 | $3.94 | $3.86 | $0.08 | 215,693.0 | -0.51% |
| Nov 12, 2025 | $4.00 | $3.91 | $0.095 | 847,892.0 | +1.03% |
| Nov 11, 2025 | $3.90 | $3.78 | $0.125 | 458,079.0 | +2.11% |
| Nov 10, 2025 | $3.89 | $3.77 | $0.125 | 641,567.0 | -1.04% |
| Nov 07, 2025 | $3.84 | $3.74 | $0.10 | 260,664.0 | +2.67% |
| Nov 06, 2025 | $3.81 | $3.71 | $0.105 | 725,985.0 | -0.80% |
| Nov 05, 2025 | $3.78 | $3.70 | $0.08 | 386,002.0 | +2.17% |
| Nov 04, 2025 | $3.86 | $3.69 | $0.175 | 700,966.0 | -5.63% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $3.97 | $3.83 | $0.1388 | 1,478,340.0 | -0.13% |
| 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% |
Enel Chile S A Adr Stock (ENIC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.53 | $3.15 | $0.375 | 16,157,370.0 | -0.31% |
| Nov, 2023 | $3.29 | $2.92 | $0.37 | 12,837,363.0 | +11.68% |
| Oct, 2023 | $3.01 | $2.71 | $0.30 | 21,839,723.0 | -1.69% |
| Sep, 2023 | $3.38 | $2.91 | $0.465 | 18,383,801.0 | -10.30% |
| Aug, 2023 | $3.45 | $3.10 | $0.35 | 25,949,945.0 | -3.23% |
| Jul, 2023 | $3.90 | $3.21 | $0.69 | 48,574,713.0 | +2.40% |
| Jun, 2023 | $3.48 | $2.80 | $0.68 | 30,447,556.0 | +18.93% |
| May, 2023 | $3.12 | $2.69 | $0.43 | 32,512,547.0 | -0.36% |
| Apr, 2023 | $2.88 | $2.44 | $0.435 | 12,066,021.0 | +4.07% |
| Mar, 2023 | $2.70 | $2.20 | $0.50 | 9,756,636.0 | +26.76% |
| Feb, 2023 | $2.35 | $2.12 | $0.23 | 5,565,674.0 | -5.75% |
| Jan, 2023 | $2.34 | $2.02 | $0.32 | 6,791,127.0 | +0.44% |
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):