Get the Stockscreener App
9.385
1.40%
0.13
Enel Spa Stock (ESOCF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $9.57 | $9.53 | $0.045 | 2,323.0 | +3.38% |
| Aug 19, 2025 | $9.33 | $9.26 | $0.075 | 1,154.0 | -1.75% |
| Aug 18, 2025 | $9.42 | $9.38 | $0.045 | 487.0 | -0.63% |
| Aug 15, 2025 | $9.48 | $9.37 | $0.115 | 1,784.0 | +1.39% |
| Aug 14, 2025 | $9.40 | $9.25 | $0.1525 | 177,057.0 | -0.13% |
| Aug 13, 2025 | $9.36 | $9.19 | $0.1725 | 3,600.0 | +1.82% |
| Aug 12, 2025 | $9.25 | $9.20 | $0.055 | 8,015.0 | +1.07% |
| Aug 11, 2025 | $9.16 | $9.03 | $0.135 | 4,324.0 | -0.70% |
| Aug 08, 2025 | $9.16 | $9.07 | $0.0875 | 9,992.0 | +0.94% |
| Aug 07, 2025 | $9.08 | $8.99 | $0.0875 | 141,002.0 | +0.03% |
| Aug 06, 2025 | $9.16 | $9.07 | $0.0825 | 3,344.0 | -0.08% |
| Aug 05, 2025 | $9.08 | $9.08 | $0.0025 | 49,511.0 | -0.49% |
| Aug 04, 2025 | $9.13 | $9.13 | $0.00 | 410.0 | +2.38% |
| Aug 01, 2025 | $8.91 | $8.91 | $0.00 | 5,101.0 | +0.17% |
| Jul 31, 2025 | $8.90 | $8.90 | $0.00 | 5,482.0 | -0.03% |
| Jul 30, 2025 | $8.91 | $8.77 | $0.1425 | 1,464.0 | -0.84% |
| Jul 28, 2025 | $9.05 | $8.90 | $0.15 | 2,336.0 | -1.58% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $9.57 | $8.91 | $0.66 | 408,104.0 | +7.50% |
| 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 | 364,392.0 | +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% |
Enel Spa Stock (ESOCF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $6.18 | $5.72 | $0.464 | 66,544.0 | -1.17% |
| Sep, 2023 | $6.84 | $6.17 | $0.67 | 309,969.0 | -7.67% |
| Aug, 2023 | $6.92 | $6.39 | $0.535 | 74,440.0 | -4.51% |
| Jul, 2023 | $7.17 | $6.50 | $0.6725 | 216,367.0 | +4.36% |
| Jun, 2023 | $6.75 | $6.39 | $0.36 | 91,224.0 | +9.26% |
| May, 2023 | $6.83 | $6.17 | $0.6575 | 109,996.0 | -9.80% |
| Apr, 2023 | $6.88 | $6.00 | $0.875 | 595,214.0 | +12.41% |
| Mar, 2023 | $6.10 | $5.45 | $0.65 | 87,144.0 | +9.00% |
| Feb, 2023 | $5.97 | $5.41 | $0.56 | 4,154,577.0 | -4.37% |
| Jan, 2023 | $6.34 | $5.56 | $0.785 | 626,142.0 | +7.50% |
23.91%
0.63%
Cap:
|
Volume (24h):