Get the Stockscreener App
11.45
2.14%
-0.25
Enel Spa Stock (ESOCF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 04, 2026 | $12.00 | $11.45 | $0.55 | 621.0 | -2.14% |
| May 01, 2026 | $11.88 | $11.70 | $0.1805 | 810.0 | -3.07% |
| Apr 30, 2026 | $12.07 | $11.75 | $0.316 | 1,416.0 | +3.92% |
| Apr 29, 2026 | $11.62 | $11.62 | $0.00 | 11,780.0 | -1.68% |
| Apr 28, 2026 | $12.01 | $11.51 | $0.5025 | 937.0 | +3.29% |
| Apr 27, 2026 | $12.05 | $11.44 | $0.6125 | 3,508.0 | -1.06% |
| Apr 24, 2026 | $12.01 | $11.54 | $0.4675 | 1,412.0 | -3.45% |
| Apr 23, 2026 | $11.97 | $11.97 | $0.00 | 303.0 | +4.27% |
| Apr 22, 2026 | $12.05 | $11.48 | $0.5725 | 592.0 | -0.35% |
| Apr 21, 2026 | $11.52 | $11.52 | $0.00 | 225.0 | -3.70% |
| Apr 20, 2026 | $11.96 | $11.96 | $0.00 | 555.0 | -1.05% |
| Apr 17, 2026 | $12.09 | $12.09 | $0.0025 | 4,118.0 | +2.91% |
| Apr 16, 2026 | $12.04 | $11.74 | $0.3025 | 2,166.0 | -3.03% |
| Apr 15, 2026 | $12.18 | $12.12 | $0.06 | 1,227.0 | +1.15% |
| Apr 14, 2026 | $11.98 | $11.98 | $0.00 | 161.0 | +4.63% |
| Apr 13, 2026 | $11.45 | $11.43 | $0.0225 | 744.0 | -5.49% |
| Apr 10, 2026 | $12.12 | $12.12 | $0.00 | 13,014.0 | +0.21% |
| Apr 09, 2026 | $12.09 | $12.08 | $0.0075 | 792.0 | +5.13% |
| Apr 08, 2026 | $11.50 | $11.44 | $0.0575 | 710.0 | -2.56% |
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 | $12.00 | $11.45 | $0.55 | 1,431.0 | -5.14% |
| 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% |
0.00%
9.89%
Cap:
|
Volume (24h):