Get the Stockscreener App
4.31
1.82%
-0.08
Enel Chile Sa Adr Stock (ENIC) Price History
The historical daily chart and data for Enel Chile Sa Adr stock (ENIC), show that the latest closing stock price as of July 24, 2026, is $4.31.
- Enel Chile Sa Adr all-time high stock price is $6.81, occurred on April 22, 2016.
- The lowest Enel Chile Sa Adr stock price recorded was $0.981 on July 05, 2022. Since then, Enel Chile Sa Adr's stock price has risen over 339.35% to $4.31 now.
- The 52-week high stock price for ENIC is $4.74, representing a 9.98% increase from the current share price, occurred on May 07, 2026.
- The 52-week low stock price for ENIC is $3.10, indicating a -28.07% decrease from the current share price, occurred on July 30, 2025.
- The closing price of Enel Chile Sa Adr (ENIC) stock in the beginning of 2025 was $1.87. The stock closed the year at $2.25, a gain of over 20.32% for the year.
The table below shows more information about ENIC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 24, 2026 | $4.39 | $4.29 | $0.095 | 368,705.0 | -1.82% |
| Jul 23, 2026 | $4.39 | $4.32 | $0.075 | 292,460.0 | -1.13% |
| Jul 22, 2026 | $4.46 | $4.39 | $0.075 | 651,356.0 | +1.37% |
| Jul 21, 2026 | $4.43 | $4.35 | $0.08 | 426,515.0 | +0.92% |
| Jul 20, 2026 | $4.42 | $4.31 | $0.1111 | 308,489.0 | -1.59% |
| Jul 17, 2026 | $4.49 | $4.38 | $0.11 | 507,694.0 | +0.23% |
| Jul 16, 2026 | $4.49 | $4.38 | $0.11 | 469,452.0 | -1.57% |
| Jul 15, 2026 | $4.50 | $4.39 | $0.11 | 353,331.0 | +1.36% |
| Jul 14, 2026 | $4.53 | $4.30 | $0.23 | 697,322.0 | +0.68% |
| Jul 13, 2026 | $4.49 | $4.38 | $0.11 | 419,865.0 | -2.01% |
| Jul 10, 2026 | $4.50 | $4.30 | $0.1946 | 442,617.0 | +0.22% |
| Jul 09, 2026 | $4.48 | $4.43 | $0.05 | 353,410.0 | +1.36% |
| Jul 08, 2026 | $4.42 | $4.36 | $0.0581 | 598,219.0 | -0.23% |
| Jul 07, 2026 | $4.45 | $4.36 | $0.0896 | 843,850.0 | -0.45% |
| Jul 06, 2026 | $4.46 | $4.38 | $0.08 | 561,583.0 | +0.45% |
| Jul 02, 2026 | $4.51 | $4.36 | $0.15 | 405,092.0 | +0.23% |
| Jul 01, 2026 | $4.46 | $4.37 | $0.0936 | 374,529.0 | -2.22% |
| Jun 30, 2026 | $4.53 | $4.42 | $0.105 | 1,028,532.0 | +1.35% |
| Jun 29, 2026 | $4.47 | $4.41 | $0.06 | 306,245.0 | +0.45% |
| Jun 26, 2026 | $4.44 | $4.33 | $0.11 | 467,741.0 | +1.84% |
| Jun 25, 2026 | $4.42 | $4.33 | $0.09 | 774,810.0 | -0.46% |
Enel Chile Sa Adr Stock (ENIC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Enel Chile Sa Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ENIC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Enel Chile Sa Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Enel Chile Sa Adr Stock (ENIC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $4.53 | $4.29 | $0.235 | 8,443,194.0 | -4.22% |
| Jun, 2026 | $4.71 | $4.05 | $0.665 | 13,555,658.0 | +3.93% |
| May, 2026 | $4.74 | $4.14 | $0.5999 | 11,935,231.0 | -4.42% |
| Apr, 2026 | $4.62 | $3.94 | $0.685 | 19,325,656.0 | +14.97% |
| Mar, 2026 | $4.15 | $3.68 | $0.468 | 11,824,278.0 | -5.52% |
| Feb, 2026 | $4.42 | $3.91 | $0.51 | 11,996,069.0 | -3.92% |
| Jan, 2026 | $4.51 | $3.95 | $0.56 | 12,578,553.0 | +7.96% |
Enel Chile Sa Adr Stock (ENIC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.05 | $3.79 | $0.26 | 9,307,330.0 | +4.42% |
| Nov, 2025 | $4.00 | $3.64 | $0.365 | 9,417,968.0 | +0.00% |
| Oct, 2025 | $3.96 | $3.62 | $0.34 | 9,646,998.0 | -1.03% |
| Sep, 2025 | $3.93 | $3.44 | $0.4948 | 11,347,074.0 | +11.46% |
| Aug, 2025 | $3.53 | $3.13 | $0.3952 | 10,223,961.0 | +9.75% |
| Jul, 2025 | $3.67 | $3.10 | $0.575 | 14,987,553.0 | -12.40% |
| Jun, 2025 | $3.72 | $3.47 | $0.2521 | 25,188,079.0 | +2.25% |
| May, 2025 | $4.05 | $3.48 | $0.57 | 27,299,611.0 | +1.43% |
| Apr, 2025 | $3.59 | $2.85 | $0.738 | 15,988,505.0 | +7.03% |
| Mar, 2025 | $3.48 | $3.24 | $0.24 | 16,795,162.0 | +0.62% |
| Feb, 2025 | $3.50 | $2.98 | $0.515 | 7,201,455.0 | +6.91% |
| Jan, 2025 | $3.10 | $2.82 | $0.285 | 11,305,110.0 | +5.56% |
Enel Chile Sa Adr Stock (ENIC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.98 | $2.68 | $0.305 | 8,604,579.0 | +4.78% |
| Nov, 2024 | $2.85 | $2.62 | $0.235 | 6,095,926.0 | -0.73% |
| Oct, 2024 | $2.85 | $2.60 | $0.245 | 8,837,797.0 | -1.79% |
| Sep, 2024 | $2.84 | $2.51 | $0.33 | 11,630,045.0 | +1.82% |
| Aug, 2024 | $2.88 | $2.52 | $0.36 | 11,741,694.0 | -2.84% |
| Jul, 2024 | $2.99 | $2.70 | $0.29 | 7,536,343.0 | +0.71% |
| Jun, 2024 | $2.99 | $2.68 | $0.31 | 10,053,036.0 | -4.76% |
| May, 2024 | $3.24 | $2.87 | $0.37 | 7,826,687.0 | -0.34% |
| Apr, 2024 | $3.17 | $2.82 | $0.355 | 7,161,879.0 | -3.28% |
| Mar, 2024 | $3.15 | $2.82 | $0.33 | 11,065,908.0 | +1.67% |
| Feb, 2024 | $3.08 | $2.68 | $0.40 | 13,283,152.0 | +3.81% |
| Jan, 2024 | $3.28 | $2.79 | $0.495 | 15,881,171.0 | -10.80% |
1.77%
0.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):