ENEL.MIENEL.MI
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.35 | $9.36 | $9.28 | $9.34 | 7.78M |
| 1/14/2026 | $9.21 | $9.35 | $9.20 | $9.32 | 28.84M |
| 1/13/2026 | $9.28 | $9.30 | $9.14 | $9.17 | 23.33M |
| 1/12/2026 | $9.25 | $9.30 | $9.20 | $9.27 | 17.05M |
| 1/9/2026 | $9.25 | $9.30 | $9.22 | $9.25 | 19.02M |
| 1/8/2026 | $9.20 | $9.31 | $9.20 | $9.27 | 15.59M |
| 1/7/2026 | $9.28 | $9.42 | $9.25 | $9.27 | 26.81M |
| 1/6/2026 | $9.07 | $9.24 | $9.04 | $9.20 | 22.55M |
| 1/5/2026 | $9.03 | $9.12 | $8.93 | $9.07 | 28.01M |
| 1/2/2026 | $8.84 | $9.03 | $8.83 | $9.00 | 20.25M |
| 12/30/2025 | $8.79 | $8.88 | $8.78 | $8.88 | 15.28M |
| 12/29/2025 | $8.77 | $8.82 | $8.75 | $8.81 | 12.57M |
| 12/23/2025 | $8.73 | $8.77 | $8.70 | $8.77 | 11.09M |
| 12/22/2025 | $8.67 | $8.72 | $8.63 | $8.70 | 14.53M |
| 12/19/2025 | $8.59 | $8.75 | $8.59 | $8.74 | 47.98M |
| 12/18/2025 | $8.62 | $8.67 | $8.58 | $8.62 | 24.08M |
| 12/17/2025 | $8.79 | $8.82 | $8.61 | $8.62 | 27.47M |
| 12/16/2025 | $8.90 | $8.93 | $8.78 | $8.78 | 25.93M |
| 12/15/2025 | $8.81 | $8.88 | $8.77 | $8.86 | 22.00M |
| 12/12/2025 | $8.70 | $8.78 | $8.70 | $8.72 | 16.10M |
| 12/11/2025 | $8.65 | $8.74 | $8.62 | $8.72 | 16.53M |
| 12/10/2025 | $8.71 | $8.72 | $8.65 | $8.68 | 20.29M |
| 12/9/2025 | $8.78 | $8.78 | $8.72 | $8.72 | 15.27M |
| 12/8/2025 | $8.73 | $8.81 | $8.73 | $8.76 | 14.25M |
| 12/5/2025 | $8.81 | $8.82 | $8.74 | $8.77 | 16.55M |
| 12/4/2025 | $8.84 | $8.86 | $8.81 | $8.82 | 18.18M |
| 12/3/2025 | $8.89 | $8.91 | $8.83 | $8.84 | 25.73M |
| 12/2/2025 | $8.93 | $9.01 | $8.92 | $8.95 | 15.55M |
| 12/1/2025 | $8.90 | $8.93 | $8.86 | $8.91 | 15.28M |
| 11/28/2025 | $8.90 | $8.92 | $8.85 | $8.91 | 13.75M |
| 11/27/2025 | $8.86 | $8.91 | $8.86 | $8.90 | 10.79M |
| 11/26/2025 | $8.77 | $8.86 | $8.75 | $8.83 | 17.71M |
| 11/25/2025 | $8.86 | $8.87 | $8.76 | $8.78 | 20.40M |
| 11/24/2025 | $8.82 | $8.88 | $8.73 | $8.86 | 40.60M |
| 11/21/2025 | $8.78 | $8.88 | $8.77 | $8.78 | 21.73M |
| 11/20/2025 | $8.73 | $8.84 | $8.73 | $8.79 | 19.15M |
| 11/19/2025 | $8.95 | $8.95 | $8.73 | $8.73 | 24.14M |
| 11/18/2025 | $9.03 | $9.08 | $8.98 | $9.01 | 20.48M |
| 11/17/2025 | $9.00 | $9.10 | $8.96 | $9.08 | 19.36M |
| 11/14/2025 | $8.88 | $9.11 | $8.88 | $8.98 | 27.13M |
| 11/13/2025 | $8.95 | $8.99 | $8.93 | $8.96 | 16.15M |
| 11/12/2025 | $8.99 | $9.00 | $8.88 | $8.94 | 22.45M |
| 11/11/2025 | $8.95 | $8.98 | $8.88 | $8.96 | 15.67M |
| 11/10/2025 | $8.88 | $8.92 | $8.82 | $8.90 | 15.99M |
| 11/7/2025 | $8.88 | $8.91 | $8.80 | $8.86 | 14.01M |
| 11/6/2025 | $8.98 | $8.98 | $8.86 | $8.89 | 16.46M |
| 11/5/2025 | $8.94 | $8.96 | $8.89 | $8.94 | 16.20M |
| 11/4/2025 | $8.80 | $8.96 | $8.72 | $8.96 | 20.68M |
| 11/3/2025 | $8.76 | $8.81 | $8.74 | $8.81 | 10.86M |
| 10/31/2025 | $8.80 | $8.82 | $8.75 | $8.77 | 18.61M |
| 10/30/2025 | $8.68 | $8.80 | $8.67 | $8.80 | 16.74M |
| 10/29/2025 | $8.63 | $8.72 | $8.60 | $8.71 | 16.06M |
| 10/28/2025 | $8.60 | $8.66 | $8.54 | $8.66 | 16.69M |
| 10/27/2025 | $8.48 | $8.57 | $8.43 | $8.56 | 19.59M |
| 10/24/2025 | $8.51 | $8.52 | $8.41 | $8.49 | 13.29M |
| 10/23/2025 | $8.46 | $8.52 | $8.44 | $8.52 | 11.74M |
| 10/22/2025 | $8.59 | $8.62 | $8.43 | $8.48 | 17.26M |
| 10/21/2025 | $8.56 | $8.62 | $8.55 | $8.57 | 11.26M |
| 10/20/2025 | $8.53 | $8.61 | $8.50 | $8.55 | 16.20M |
| 10/17/2025 | $8.54 | $8.56 | $8.43 | $8.52 | 21.92M |