Get the Stockscreener App
11.70
4.00%
0.45
After Hours:
9.10
-2.60
-22.22%
Enel Spa Stock (ESOCF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 29, 2026 | $11.70 | $11.70 | $0.00 | 100.0 | +4.00% |
| May 22, 2026 | $11.68 | $11.25 | $0.425 | 3,176.0 | -4.05% |
| May 21, 2026 | $11.72 | $11.72 | $0.00 | 2,732.0 | +1.74% |
| May 20, 2026 | $11.71 | $11.24 | $0.475 | 2,406.0 | -1.91% |
| May 19, 2026 | $11.75 | $11.75 | $0.00 | 3,282.0 | +0.32% |
| May 15, 2026 | $11.71 | $11.00 | $0.7125 | 5,996.0 | -0.95% |
| May 14, 2026 | $11.89 | $11.47 | $0.415 | 15,722.0 | +0.00% |
| May 13, 2026 | $11.82 | $11.47 | $0.35 | 6,978.0 | +1.59% |
| May 12, 2026 | $11.64 | $11.37 | $0.2695 | 10,232.0 | -1.57% |
| May 11, 2026 | $11.82 | $11.82 | $0.00 | 616.0 | +2.16% |
| May 08, 2026 | $11.79 | $11.36 | $0.43 | 7,662.0 | -1.70% |
| May 07, 2026 | $12.10 | $11.47 | $0.625 | 1,979.0 | +2.39% |
| May 06, 2026 | $11.91 | $11.50 | $0.41 | 978.0 | +1.32% |
| May 05, 2026 | $11.70 | $11.35 | $0.35 | 1,454.0 | +0.44% |
| May 04, 2026 | $12.00 | $11.30 | $0.70 | 825.0 | -3.42% |
| May 01, 2026 | $11.88 | $11.70 | $0.1805 | 810.0 | -3.07% |
Enel Spa Stock (ESOCF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Enel Spa stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ESOCF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Enel Spa stock price history provides a foundation for understanding how the company's stock has evolved over time.
Enel Spa Stock (ESOCF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $12.10 | $11.00 | $1.10 | 64,948.0 | -3.07% |
| Apr, 2026 | $12.18 | $10.90 | $1.28 | 398,324.0 | +10.73% |
| Mar, 2026 | $12.14 | $10.47 | $1.67 | 272,525.0 | -11.32% |
| Feb, 2026 | $12.51 | $10.67 | $1.84 | 164,647.0 | +10.68% |
| Jan, 2026 | $11.28 | $10.24 | $1.04 | 233,453.0 | +7.71% |
Enel Spa Stock (ESOCF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $10.89 | $9.85 | $1.04 | 111,438.0 | -1.11% |
| Nov, 2025 | $11.15 | $10.10 | $1.05 | 76,389.0 | +1.92% |
| Oct, 2025 | $10.23 | $9.44 | $0.792 | 439,640.0 | +6.99% |
| Sep, 2025 | $9.55 | $9.03 | $0.52 | 68,032.0 | +2.48% |
| Aug, 2025 | $9.57 | $8.91 | $0.66 | 425,067.0 | +4.27% |
| Jul, 2025 | $9.77 | $8.77 | $1.00 | 137,764.0 | -6.19% |
| Jun, 2025 | $9.56 | $9.00 | $0.565 | 338,783.0 | +4.37% |
| May, 2025 | $9.26 | $8.42 | $0.84 | 632,395.0 | +5.30% |
| Apr, 2025 | $8.78 | $7.43 | $1.35 | 111,168.0 | +5.82% |
| Mar, 2025 | $8.17 | $7.14 | $1.03 | 257,714.0 | +11.29% |
| Feb, 2025 | $7.39 | $7.01 | $0.3825 | 26,127.0 | +2.55% |
| Jan, 2025 | $7.57 | $6.89 | $0.675 | 364,166.0 | +0.25% |
Enel Spa Stock (ESOCF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.42 | $6.95 | $0.4675 | 1,368,930.0 | -0.90% |
| Nov, 2024 | $7.69 | $6.80 | $0.8875 | 346,791.0 | -4.77% |
| Oct, 2024 | $7.95 | $7.50 | $0.4525 | 60,307.0 | -6.01% |
| Sep, 2024 | $8.09 | $7.56 | $0.5299 | 486,495.0 | +6.25% |
| Aug, 2024 | $7.66 | $6.74 | $0.92 | 690,515.0 | +5.44% |
| Jul, 2024 | $7.54 | $7.01 | $0.53 | 91,559.0 | +3.76% |
| Jun, 2024 | $7.62 | $6.71 | $0.91 | 318,509.0 | -3.63% |
| May, 2024 | $7.54 | $6.35 | $1.19 | 377,054.0 | +6.46% |
| Apr, 2024 | $6.79 | $6.12 | $0.675 | 433,685.0 | +3.11% |
| Mar, 2024 | $6.86 | $6.38 | $0.4825 | 375,516.0 | +3.52% |
| Feb, 2024 | $6.81 | $6.28 | $0.5282 | 373,144.0 | -9.44% |
| Jan, 2024 | $7.48 | $6.71 | $0.77 | 539,630.0 | +0.00% |
1.93%
0.10%
Cap:
|
Volume (24h):