Enel Societa Per Azi ADR (ENLAY)
7.9820
-0.5480 (-6.42%)
OP · Last Trade: Apr 6th, 4:04 PM EDT
Historical Prices For Enel Societa Per Azi ADR (ENLAY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 8.24 | 8.26 | 7.97 | 7.98 | 345,825 | 7.98 |
| 4/03/2025 | 8.50 | 8.63 | 8.50 | 8.53 | 389,934 | 8.53 |
| 4/02/2025 | 8.13 | 8.18 | 8.10 | 8.18 | 193,392 | 8.18 |
| 4/01/2025 | 8.09 | 8.14 | 8.02 | 8.07 | 406,191 | 8.07 |
| 3/31/2025 | 8.07 | 8.09 | 7.97 | 8.06 | 211,182 | 8.06 |
| 3/28/2025 | 8.00 | 8.13 | 8.00 | 8.13 | 327,222 | 8.13 |
| 3/27/2025 | 7.94 | 7.97 | 7.91 | 7.92 | 466,268 | 7.92 |
| 3/26/2025 | 7.72 | 7.83 | 7.72 | 7.78 | 243,238 | 7.78 |
| 3/25/2025 | 7.74 | 7.81 | 7.74 | 7.79 | 291,815 | 7.79 |
| 3/24/2025 | 7.75 | 7.79 | 7.70 | 7.73 | 233,497 | 7.73 |
| 3/21/2025 | 7.83 | 7.87 | 7.79 | 7.83 | 430,194 | 7.83 |
| 3/20/2025 | 7.71 | 7.83 | 7.71 | 7.83 | 224,832 | 7.83 |
| 3/19/2025 | 7.71 | 7.80 | 7.69 | 7.78 | 415,017 | 7.78 |
| 3/18/2025 | 7.69 | 7.73 | 7.65 | 7.71 | 307,341 | 7.71 |
| 3/17/2025 | 7.57 | 7.69 | 7.57 | 7.67 | 370,863 | 7.67 |
| 3/14/2025 | 7.61 | 7.65 | 7.53 | 7.62 | 334,688 | 7.62 |
| 3/13/2025 | 7.50 | 7.68 | 7.49 | 7.62 | 741,820 | 7.62 |
| 3/12/2025 | 7.54 | 7.58 | 7.52 | 7.56 | 389,267 | 7.56 |
| 3/11/2025 | 7.59 | 7.64 | 7.51 | 7.60 | 1,876,329 | 7.60 |
| 3/10/2025 | 7.43 | 7.50 | 7.40 | 7.48 | 352,521 | 7.48 |
| 3/07/2025 | 7.20 | 7.37 | 7.20 | 7.36 | 245,883 | 7.36 |
| 3/06/2025 | 7.07 | 7.18 | 7.03 | 7.08 | 423,123 | 7.08 |
| 3/05/2025 | 7.15 | 7.23 | 7.13 | 7.21 | 300,819 | 7.21 |
| 3/04/2025 | 7.18 | 7.29 | 7.14 | 7.22 | 322,588 | 7.22 |
| 3/03/2025 | 7.26 | 7.32 | 7.21 | 7.21 | 375,283 | 7.21 |
| 2/28/2025 | 7.22 | 7.30 | 7.21 | 7.26 | 269,522 | 7.26 |
| 2/27/2025 | 7.19 | 7.25 | 7.16 | 7.23 | 370,758 | 7.23 |
| 2/26/2025 | 7.23 | 7.30 | 7.23 | 7.25 | 625,667 | 7.25 |
| 2/25/2025 | 7.24 | 7.32 | 7.19 | 7.30 | 393,429 | 7.30 |
| 2/24/2025 | 7.16 | 7.23 | 7.16 | 7.19 | 296,575 | 7.19 |
| 2/21/2025 | 7.09 | 7.12 | 7.06 | 7.06 | 269,400 | 7.06 |
| 2/20/2025 | 7.06 | 7.10 | 7.03 | 7.08 | 261,088 | 7.08 |
| 2/19/2025 | 7.06 | 7.10 | 7.00 | 7.07 | 284,285 | 7.07 |
| 2/18/2025 | 7.08 | 7.12 | 7.05 | 7.07 | 272,208 | 7.07 |
| 2/14/2025 | 7.10 | 7.18 | 7.10 | 7.15 | 359,708 | 7.15 |
| 2/13/2025 | 7.11 | 7.18 | 7.06 | 7.18 | 269,864 | 7.18 |
| 2/12/2025 | 6.98 | 7.08 | 6.98 | 7.05 | 243,163 | 7.05 |
| 2/11/2025 | 7.10 | 7.10 | 7.04 | 7.08 | 214,475 | 7.08 |
| 2/10/2025 | 7.08 | 7.09 | 7.04 | 7.08 | 436,537 | 7.08 |
| 2/07/2025 | 7.08 | 7.10 | 6.96 | 6.96 | 543,005 | 6.96 |
| 2/06/2025 | 7.13 | 7.14 | 7.07 | 7.11 | 558,177 | 7.11 |
| 2/05/2025 | 7.19 | 7.20 | 7.16 | 7.19 | 294,890 | 7.19 |
| 2/04/2025 | 7.02 | 7.13 | 7.02 | 7.13 | 348,320 | 7.13 |
| 2/03/2025 | 6.96 | 7.06 | 6.95 | 7.04 | 542,895 | 7.04 |
| 1/31/2025 | 7.07 | 7.13 | 7.00 | 7.04 | 252,962 | 7.04 |
| 1/30/2025 | 7.10 | 7.14 | 7.05 | 7.11 | 358,467 | 7.11 |
| 1/29/2025 | 6.96 | 7.04 | 6.94 | 6.97 | 194,433 | 6.97 |
| 1/28/2025 | 7.08 | 7.11 | 7.00 | 7.04 | 397,701 | 7.04 |
| 1/27/2025 | 7.11 | 7.13 | 7.00 | 7.07 | 401,931 | 7.07 |
| 1/24/2025 | 6.91 | 6.97 | 6.89 | 6.94 | 335,912 | 6.94 |
| 1/23/2025 | 6.88 | 6.93 | 6.84 | 6.88 | 415,848 | 6.88 |
| 1/22/2025 | 7.00 | 7.00 | 6.90 | 6.91 | 367,426 | 6.91 |
| 1/21/2025 | 7.04 | 7.18 | 6.99 | 7.07 | 389,968 | 7.07 |
| 1/17/2025 | 7.32 | 7.46 | 7.30 | 7.41 | 237,769 | 7.41 |
| 1/16/2025 | 7.16 | 7.33 | 7.16 | 7.33 | 445,635 | 7.33 |
| 1/15/2025 | 7.24 | 7.26 | 7.18 | 7.23 | 760,169 | 7.23 |
| 1/14/2025 | 7.08 | 7.14 | 7.05 | 7.10 | 622,679 | 7.10 |
| 1/13/2025 | 7.00 | 7.04 | 6.96 | 7.04 | 492,018 | 7.04 |
| 1/10/2025 | 7.12 | 7.13 | 7.06 | 7.12 | 1,055,643 | 7.12 |
| 1/08/2025 | 7.11 | 7.18 | 7.08 | 7.18 | 394,231 | 7.18 |
| 1/07/2025 | 7.26 | 7.26 | 7.18 | 7.18 | 631,851 | 7.18 |
| 1/06/2025 | 7.16 | 7.28 | 7.15 | 7.22 | 1,816,925 | 7.22 |