Get the Stockscreener App
9.1875
3.81%
0.3375
Enel Spa Stock (ESOCF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 20, 2025 | $9.19 | $9.05 | $0.1375 | 8,334.0 | +3.81% |
| May 15, 2025 | $8.85 | $8.79 | $0.06 | 1,562.0 | +1.84% |
| May 13, 2025 | $8.69 | $8.69 | $0.00 | 740.0 | +2.72% |
| May 12, 2025 | $8.52 | $8.42 | $0.10 | 5,877.0 | -3.64% |
| May 09, 2025 | $8.83 | $8.66 | $0.17 | 9,528.0 | +4.03% |
| May 08, 2025 | $8.69 | $8.44 | $0.25 | 201,257.0 | -3.29% |
| May 07, 2025 | $8.90 | $8.73 | $0.1725 | 6,487.0 | +0.69% |
| May 06, 2025 | $8.83 | $8.59 | $0.2425 | 6,534.0 | -1.95% |
| May 05, 2025 | $8.86 | $8.79 | $0.0699 | 5,266.0 | +0.51% |
| May 02, 2025 | $8.79 | $8.68 | $0.1124 | 160,366.0 | -0.45% |
| May 01, 2025 | $8.91 | $8.51 | $0.4049 | 1,530.0 | +2.35% |
| Apr 29, 2025 | $8.78 | $8.63 | $0.1475 | 4,893.0 | +0.38% |
| Apr 28, 2025 | $8.64 | $8.45 | $0.19 | 29,295.0 | +0.47% |
| Apr 25, 2025 | $8.56 | $8.56 | $0.00 | 435.0 | +1.06% |
| Apr 24, 2025 | $8.47 | $8.47 | $0.00 | 128.0 | +2.17% |
| Apr 23, 2025 | $8.29 | $8.29 | $0.00 | 8,171.0 | -2.98% |
| Apr 22, 2025 | $8.54 | $8.54 | $0.00 | 1,767.0 | +3.58% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $9.19 | $8.42 | $0.7675 | 407,481.0 | +6.43% |
| 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 | 358,240.0 | +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% |
0.34%
3.19%
Cap:
|
Volume (24h):