loading

Enel Chile S A Adr Stock (ENIC) Price History

The historical daily chart and data for Enel Chile S A Adr stock (ENIC), show that the latest closing stock price as of August 22, 2025, is $3.48.
  • Enel Chile S A Adr all-time high stock price is $6.81, occurred on April 22, 2016.
  • The lowest Enel Chile S A Adr stock price recorded was $0.981 on July 05, 2022. Since then, Enel Chile S A Adr's stock price has risen over 254.74% to $3.48 now.
  • The 52-week high stock price for ENIC is $4.05, representing a 16.38% increase from the current share price, occurred on May 09, 2025.
  • The 52-week low stock price for ENIC is $2.51, indicating a -27.87% decrease from the current share price, occurred on September 06, 2024.
  • The closing price of Enel Chile S A Adr (ENIC) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $3.49 $3.35 $0.14 641,658.0 +2.96%
Aug 21, 2025 $3.39 $3.34 $0.0461 187,435.0 -0.29%
Aug 20, 2025 $3.40 $3.38 $0.025 305,570.0 +0.30%
Aug 19, 2025 $3.40 $3.35 $0.045 206,648.0 -0.29%
Aug 18, 2025 $3.42 $3.38 $0.04 442,521.0 +0.00%
Aug 15, 2025 $3.41 $3.38 $0.03 284,726.0 +0.30%
Aug 14, 2025 $3.41 $3.35 $0.06 423,864.0 -0.59%
Aug 13, 2025 $3.41 $3.28 $0.13 539,083.0 +3.03%
Aug 12, 2025 $3.30 $3.24 $0.06 391,352.0 +1.54%
Aug 11, 2025 $3.31 $3.24 $0.07 214,469.0 -1.22%
Aug 08, 2025 $3.35 $3.28 $0.07 410,001.0 -0.60%
Aug 07, 2025 $3.34 $3.29 $0.05 470,962.0 +0.91%
Aug 06, 2025 $3.30 $3.27 $0.03 823,688.0 +0.00%
Aug 05, 2025 $3.29 $3.22 $0.075 844,868.0 +2.18%
Aug 04, 2025 $3.27 $3.20 $0.0693 638,503.0 +0.94%
Aug 01, 2025 $3.22 $3.13 $0.0852 493,874.0 +0.00%
Jul 31, 2025 $3.20 $3.12 $0.08 922,906.0 +1.92%
Jul 30, 2025 $3.18 $3.10 $0.08 536,972.0 -0.95%
Jul 29, 2025 $3.19 $3.13 $0.06 662,812.0 -0.94%
Jul 28, 2025 $3.25 $3.17 $0.08 647,915.0 -2.45%
Jul 25, 2025 $3.33 $3.25 $0.075 293,490.0 -0.91%
Jul 24, 2025 $3.31 $3.26 $0.05 1,042,123.0 +0.61%

Enel Chile S A Adr Stock (ENIC) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Enel Chile S A 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 S A Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Enel Chile S A Adr Stock (ENIC) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $3.49 $3.13 $0.3552 7,960,880.0 +9.43%
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 S A 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%

Enel Chile S A Adr Stock (ENIC) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $3.53 $3.15 $0.375 16,157,370.0 -0.31%
Nov, 2023 $3.29 $2.92 $0.37 12,837,363.0 +11.68%
Oct, 2023 $3.01 $2.71 $0.30 21,839,723.0 -1.69%
Sep, 2023 $3.38 $2.91 $0.465 18,383,801.0 -10.30%
Aug, 2023 $3.45 $3.10 $0.35 25,949,945.0 -3.23%
Jul, 2023 $3.90 $3.21 $0.69 48,574,713.0 +2.40%
Jun, 2023 $3.48 $2.80 $0.68 30,447,556.0 +18.93%
May, 2023 $3.12 $2.69 $0.43 32,512,547.0 -0.36%
Apr, 2023 $2.88 $2.44 $0.435 12,066,021.0 +4.07%
Mar, 2023 $2.70 $2.20 $0.50 9,756,636.0 +26.76%
Feb, 2023 $2.35 $2.12 $0.23 5,565,674.0 -5.75%
Jan, 2023 $2.34 $2.02 $0.32 6,791,127.0 +0.44%
utilities_regulated_electric PCG
$15.19
price up icon 3.54%
utilities_regulated_electric PEG
$83.70
price up icon 0.49%
utilities_regulated_electric XEL
$74.26
price up icon 1.50%
utilities_regulated_electric EXC
$44.96
price up icon 0.72%
utilities_regulated_electric D
$61.90
price up icon 1.06%
utilities_regulated_electric AEP
$114.02
price up icon 0.78%
Cap:     |  Volume (24h):