Get the Stockscreener App
4.45
1.60%
0.07
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 September 04, 2026, is $4.45.
- 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 353.62% to $4.45 now.
- The 52-week high stock price for ENIC is $4.74, representing a 6.52% increase from the current share price, occurred on May 07, 2026.
- The 52-week low stock price for ENIC is $3.40, indicating a -23.60% decrease from the current share price, occurred on August 26, 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $4.46 | $4.36 | $0.105 | 409,199.0 | +1.60% |
| Sep 03, 2026 | $4.44 | $4.35 | $0.089 | 361,289.0 | +0.00% |
| Sep 02, 2026 | $4.41 | $4.32 | $0.09 | 1,528,892.0 | +1.62% |
| Sep 01, 2026 | $4.37 | $4.31 | $0.0591 | 1,013,558.0 | -0.69% |
| Aug 31, 2026 | $4.37 | $4.25 | $0.113 | 1,363,911.0 | -0.23% |
| Aug 28, 2026 | $4.47 | $4.33 | $0.145 | 1,992,491.0 | -2.03% |
| Aug 27, 2026 | $4.48 | $4.39 | $0.09 | 307,236.0 | -0.67% |
| Aug 26, 2026 | $4.58 | $4.42 | $0.15 | 552,828.0 | -2.19% |
| Aug 25, 2026 | $4.57 | $4.48 | $0.09 | 692,039.0 | +0.88% |
| Aug 24, 2026 | $4.55 | $4.42 | $0.1299 | 295,321.0 | +2.03% |
| Aug 21, 2026 | $4.47 | $4.40 | $0.07 | 403,273.0 | +0.68% |
| Aug 20, 2026 | $4.53 | $4.39 | $0.135 | 470,112.0 | -2.43% |
| Aug 19, 2026 | $4.63 | $4.50 | $0.1299 | 505,480.0 | +0.00% |
| Aug 18, 2026 | $4.55 | $4.49 | $0.065 | 440,372.0 | -0.88% |
| Aug 17, 2026 | $4.58 | $4.48 | $0.0983 | 230,760.0 | +0.66% |
| Aug 14, 2026 | $4.54 | $4.42 | $0.12 | 368,960.0 | +2.72% |
| Aug 13, 2026 | $4.45 | $4.33 | $0.11 | 605,284.0 | +0.92% |
| Aug 12, 2026 | $4.55 | $4.37 | $0.18 | 402,684.0 | -2.24% |
| Aug 11, 2026 | $4.52 | $4.42 | $0.095 | 373,431.0 | -0.22% |
| Aug 10, 2026 | $4.52 | $4.45 | $0.07 | 480,758.0 | -1.32% |
| Aug 07, 2026 | $4.62 | $4.49 | $0.135 | 514,573.0 | -0.66% |
| Aug 06, 2026 | $4.64 | $4.47 | $0.17 | 811,132.0 | +1.78% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $4.46 | $4.31 | $0.15 | 3,722,137.0 | +2.53% |
| Aug, 2026 | $4.64 | $4.25 | $0.388 | 12,100,973.0 | -2.25% |
| Jul, 2026 | $4.65 | $4.29 | $0.355 | 11,436,948.0 | -1.33% |
| 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% |
1.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):