Enel Chile Sa Adr (ENIC)

Overview News Price History Option Chain Discussions Forecast Dividend History

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 May 05, 2026, is $4.54.

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 362.79% to $4.54 now.
The 52-week high stock price for ENIC is $4.625, representing a 1.87% increase from the current share price, occurred on April 30, 2026.
The 52-week low stock price for ENIC is $3.10, indicating a -31.72% 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 05, 2026	$4.57	$4.40	$0.165	388,186.0	+2.25%
May 04, 2026	$4.53	$4.43	$0.10	1,119,782.0	-0.67%
May 01, 2026	$4.58	$4.46	$0.1191	229,781.0	-1.32%
Apr 30, 2026	$4.62	$4.34	$0.285	1,597,159.0	+4.62%
Apr 29, 2026	$4.49	$4.33	$0.16	540,915.0	-4.20%
Apr 28, 2026	$4.54	$4.39	$0.145	621,179.0	+0.44%
Apr 27, 2026	$4.58	$4.49	$0.095	763,346.0	-1.32%
Apr 24, 2026	$4.57	$4.51	$0.055	440,904.0	+1.11%
Apr 23, 2026	$4.54	$4.36	$0.175	6,086,632.0	+2.73%
Apr 22, 2026	$4.59	$4.36	$0.23	465,008.0	-0.23%
Apr 21, 2026	$4.62	$4.40	$0.22	443,055.0	-4.35%
Apr 20, 2026	$4.61	$4.52	$0.085	370,428.0	+0.88%
Apr 17, 2026	$4.62	$4.55	$0.065	567,371.0	+1.11%
Apr 16, 2026	$4.55	$4.46	$0.095	367,233.0	+0.45%
Apr 15, 2026	$4.52	$4.46	$0.06	510,866.0	+0.45%
Apr 14, 2026	$4.59	$4.46	$0.13	679,582.0	+0.45%
Apr 13, 2026	$4.46	$4.37	$0.09	543,112.0	+0.45%
Apr 10, 2026	$4.43	$4.36	$0.08	662,530.0	+1.14%
Apr 09, 2026	$4.40	$4.30	$0.10	1,249,601.0	+1.62%
Apr 08, 2026	$4.31	$4.14	$0.17	688,578.0	+6.16%
Apr 07, 2026	$4.07	$3.96	$0.105	639,563.0	+0.00%

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
May, 2026	$4.58	$4.40	$0.1791	2,125,935.0	+0.22%
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%