Dark

ESOCF
ENEL SOCIETA PER AZIONI
stock OTC

EOD

Aug 7, 2026

11.28USD-1.248%(-0.14)2,034

Pre-market

0.00USD-100.000%(-11.42)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	11.5200	11.5200	11.2800	11.2800	-1.248%	2,034	0.000%
2026-08-06	11.8250	11.8250	11.4225	11.4225	-0.392%	1,852	-1.248%
2026-08-05	11.4450	11.4750	11.4450	11.4675	-2.900%	1,975	-1.635%
2026-08-04	11.8100	11.8100	11.8100	11.8100	-0.756%	19,143	-4.488%
2026-08-03	11.8900	11.9000	11.8900	11.9000	+5.240%	3,096	-5.210%
2026-07-31	11.6900	11.7000	11.3075	11.3075	-3.520%	667	-0.243%
2026-07-30	11.3930	11.7200	11.3930	11.7200	+0.385%	4,001	-3.754%
2026-07-29	11.2300	11.6750	11.2300	11.6750	+3.250%	11,297	-3.383%
2026-07-27	11.3450	11.7275	11.3075	11.3075	+1.917%	1,899	-0.243%
2026-07-23	11.3400	11.3400	11.0948	11.0948	-1.116%	4,839	+1.669%
2026-07-22	11.2200	11.2200	11.2200	11.2200	-0.444%	142	+0.535%
2026-07-21	11.6900	11.6900	11.2550	11.2700	-2.297%	2,264	+0.089%
2026-07-17	11.3975	11.5350	11.3975	11.5350	-1.641%	1,430	-2.211%
2026-07-16	11.2000	11.7275	11.2000	11.7275	+1.493%	6,906	-3.816%
2026-07-15	11.5550	11.5550	11.5550	11.5550	-1.972%	170	-2.380%
2026-07-14	11.5700	11.7875	11.5700	11.7875	+1.704%	1,546	-4.305%
2026-07-13	11.9650	11.9650	11.4500	11.5900	+1.223%	3,511	-2.675%
2026-07-10	11.4500	11.4500	11.4500	11.4500	-0.326%	45,650	-1.485%
2026-07-09	11.4875	11.4875	11.4875	11.4875	-0.777%	110,214	-1.806%
2026-07-08	11.5775	11.5775	11.5775	11.5775	-1.636%	3,611	-2.570%
2026-07-07	11.7700	11.7700	11.7700	11.7700	-0.148%	441	-4.163%
2026-07-06	11.7750	11.7875	11.6500	11.7875	+0.319%	2,093	-4.305%
2026-07-02	11.7500	11.7500	11.7500	11.7500	+1.206%	3,078	-4.000%
2026-07-01	11.5920	11.6100	11.5920	11.6100	-1.107%	1,200	-2.842%
2026-06-30	11.5000	11.7400	11.5000	11.7400	+1.294%	536	-3.918%
2026-06-29	11.7400	11.7400	11.5850	11.5900	+0.277%	2,754	-2.675%
2026-06-26	11.4125	11.7350	11.3525	11.5580	-1.466%	2,562	-2.405%
2026-06-25	11.7475	11.7475	11.7300	11.7300	+4.569%	469	-3.836%
2026-06-24	11.6675	11.9000	11.2175	11.2175	-4.021%	1,611	+0.557%
2026-06-23	11.6825	11.6925	11.6825	11.6875	+4.009%	1,330	-3.487%
2026-06-22	11.6875	11.6875	11.2370	11.2370	-2.794%	2,108	+0.383%
2026-06-18	11.2775	11.5600	11.2775	11.5600	-0.730%	1,744	-2.422%
2026-06-17	11.1350	11.6450	11.1350	11.6450	+0.735%	161,622	-3.134%
2026-06-16	11.3225	11.5600	11.3225	11.5600	+2.916%	14,666	-2.422%
2026-06-15	11.2400	11.2400	11.2325	11.2325	-0.553%	3,621	+0.423%
2026-06-12	11.4200	11.4200	11.2000	11.2950	-1.138%	70,432	-0.133%
2026-06-10	11.2125	11.4250	11.2125	11.4250	+3.864%	587	-1.269%
2026-06-09	11.0000	11.0000	11.0000	11.0000	-5.172%	2,176	+2.545%
2026-06-08	11.2000	11.6000	11.2000	11.6000	+0.782%	440	-2.759%
2026-06-05	11.5100	11.5100	11.5100	11.5100	-1.413%	5,884	-1.998%
2026-06-04	11.2250	11.6750	11.2250	11.6750	+2.054%	3,375	-3.383%
2026-06-03	11.4250	11.4400	11.2125	11.4400	-3.866%	7,605	-1.399%
2026-06-02	11.0000	11.9000	11.0000	11.9000	+3.120%	12,510	-5.210%
2026-06-01	11.7000	11.7000	11.2250	11.5400	-1.368%	1,986	-2.253%
2026-05-29	11.7000	11.7000	11.7000	11.7000	-0.021%	100	-3.590%
2026-05-28	11.3075	11.7025	11.3075	11.7025	+4.254%	2,019	-3.610%
2026-05-27	11.0100	11.6750	11.0100	11.2250	-4.224%	8,612	+0.490%
2026-05-26	11.7450	11.8900	11.7175	11.7200	+4.178%	2,108	-3.754%
2026-05-22	11.2625	11.6750	11.2500	11.2500	-4.051%	3,176	+0.267%
2026-05-21	11.7250	11.7250	11.7250	11.7250	+1.735%	2,732	-3.795%
2026-05-20	11.2375	11.7125	11.2375	11.5250	-1.915%	2,406	-2.126%
2026-05-19	11.7500	11.7500	11.7500	11.7500	+0.320%	3,282	-4.000%
2026-05-15	11.3000	11.7125	11.0000	11.7125	-0.951%	5,996	-3.693%
2026-05-14	11.8900	11.8900	11.4750	11.8250	0.000%	15,722	-4.609%
2026-05-13	11.4750	11.8250	11.4750	11.8250	+1.594%	6,978	-4.609%
2026-05-12	11.3700	11.6395	11.3700	11.6395	-1.569%	10,232	-3.089%
2026-05-11	11.8250	11.8250	11.8250	11.8250	+2.160%	616	-4.609%
2026-05-08	11.3550	11.7850	11.3550	11.5750	-1.699%	7,662	-2.549%
2026-05-07	12.1000	12.1000	11.4750	11.7750	+2.391%	1,979	-4.204%
2026-05-06	11.9100	11.9100	11.5000	11.5000	+1.322%	978	-1.913%
2026-05-05	11.6247	11.7000	11.3500	11.3500	+0.442%	1,454	-0.617%
2026-05-04	12.0000	12.0000	11.3000	11.3000	-3.419%	825	-0.177%
2026-05-01	11.8805	11.8805	11.7000	11.7000	-3.065%	810	-3.590%
2026-04-30	12.0700	12.0700	11.7540	12.0700	+3.917%	1,416	-6.545%
2026-04-29	11.6150	11.6150	11.6150	11.6150	-1.680%	11,780	-2.884%
2026-04-28	11.5075	12.0100	11.5075	11.8135	+3.287%	937	-4.516%
2026-04-27	12.0500	12.0500	11.4375	11.4375	-1.060%	3,508	-1.377%
2026-04-24	12.0125	12.0125	11.5450	11.5600	-3.445%	1,412	-2.422%
2026-04-23	11.9725	11.9725	11.9725	11.9725	+4.267%	303	-5.784%
2026-04-22	11.5725	12.0550	11.4825	11.4825	-0.347%	592	-1.764%
2026-04-21	11.5225	11.5225	11.5225	11.5225	-3.698%	225	-2.105%
2026-04-20	11.9650	11.9650	11.9650	11.9650	-1.054%	555	-5.725%
2026-04-17	12.0900	12.0925	12.0900	12.0925	+2.915%	4,118	-6.719%
2026-04-16	12.0425	12.0425	11.7400	11.7500	-3.033%	2,166	-4.000%
2026-04-15	12.1775	12.1775	12.1175	12.1175	+1.148%	1,227	-6.911%
2026-04-14	11.9800	11.9800	11.9800	11.9800	+4.629%	161	-5.843%
2026-04-13	11.4275	11.4500	11.4275	11.4500	-5.489%	744	-1.485%
2026-04-10	12.1150	12.1150	12.1150	12.1150	+0.207%	13,014	-6.892%
2026-04-09	12.0900	12.0900	12.0825	12.0900	+5.130%	792	-6.700%
2026-04-08	11.4425	11.5000	11.4425	11.5000	-2.563%	710	-1.913%
2026-04-06	11.1625	11.8025	11.1625	11.8025	+1.396%	1,042	-4.427%
2026-04-02	11.2200	11.6400	11.2200	11.6400	+6.789%	352,590	-3.093%
2026-04-01	11.7875	11.7875	10.9000	10.9000	0.000%	1,032	+3.486%
2026-03-31	10.9000	10.9000	10.9000	10.9000	+1.113%	23,777	+3.486%
2026-03-30	10.7875	10.7875	10.7800	10.7800	+0.466%	992	+4.638%
2026-03-27	10.5000	10.9550	10.5000	10.7300	-1.785%	2,743	+5.126%
2026-03-26	10.8800	10.9250	10.8800	10.9250	-0.591%	4,903	+3.249%
2026-03-25	11.2825	11.2825	10.9900	10.9900	-0.678%	20,445	+2.639%
2026-03-24	10.8450	11.3000	10.4700	11.0650	-1.469%	8,786	+1.943%
2026-03-20	10.5723	11.2300	10.5723	11.2300	+1.308%	1,657	+0.445%
2026-03-19	11.3825	11.3825	10.8425	11.0850	-4.850%	121,961	+1.759%
2026-03-17	12.0025	12.0025	11.6500	11.6500	+0.064%	3,037	-3.176%
2026-03-16	11.6675	11.6725	11.2325	11.6425	+0.692%	1,423	-3.114%
2026-03-13	11.3105	11.5625	11.0975	11.5625	+2.436%	5,852	-2.443%
2026-03-12	10.9500	11.2900	10.9375	11.2875	+3.095%	6,059	-0.066%
2026-03-11	11.2775	11.2775	10.9250	10.9486	-5.534%	3,366	+3.027%
2026-03-10	11.4250	11.6300	11.4150	11.5900	+7.564%	18,742	-2.675%
2026-03-09	10.6900	11.2875	10.6900	10.7750	-3.623%	17,860	+4.687%
2026-03-06	11.6000	11.6000	10.8800	11.1800	-2.102%	9,427	+0.894%
2026-03-05	11.6749	11.6749	11.4200	11.4200	-1.531%	3,596	-1.226%
2026-03-04	11.5875	11.5975	11.5875	11.5975	+2.633%	11,615	-2.738%
2026-03-03	11.6250	11.6250	11.3000	11.3000	-4.359%	5,200	-0.177%
2026-03-02	12.1399	12.1399	11.4425	11.8150	-3.877%	6,284	-4.528%
2026-02-27	12.5125	12.5125	11.9275	12.2915	+2.707%	2,075	-8.229%
2026-02-26	11.9400	12.4500	11.9400	11.9675	+1.994%	8,640	-5.745%
2026-02-25	12.0825	12.0825	11.7335	11.7335	+1.151%	63,497	-3.865%
2026-02-24	12.0575	12.0600	11.6000	11.6000	-3.714%	985	-2.759%
2026-02-23	11.2400	12.3500	11.2400	12.0475	+8.292%	4,839	-6.371%
2026-02-20	10.6900	11.1250	10.6750	11.1250	+4.240%	397	+1.393%
2026-02-19	10.8200	10.9100	10.6725	10.6725	-5.637%	5,314	+5.692%
2026-02-18	11.5900	11.5900	11.3100	11.3100	-1.158%	3,528	-0.265%
2026-02-17	11.4425	11.4425	11.2300	11.4425	0.000%	8,681	-1.420%
2026-02-13	10.8000	11.6500	10.8000	11.4425	-1.928%	18,592	-1.420%
2026-02-12	11.3325	11.6750	11.3325	11.6675	-1.415%	2,013	-3.321%
2026-02-11	12.0200	12.0200	11.7100	11.8350	-0.211%	13,707	-4.689%
2026-02-10	11.8625	11.8625	11.3875	11.8600	+0.508%	1,081	-4.890%
2026-02-09	11.7975	12.0500	11.3225	11.8000	-0.190%	12,372	-4.407%
2026-02-06	11.9505	11.9505	11.0000	11.8225	+1.090%	2,902	-4.589%
2026-02-05	11.2150	11.6950	11.2150	11.6950	-0.679%	524	-3.549%
2026-02-04	11.2500	12.0500	11.2500	11.7750	+5.440%	6,101	-4.204%
2026-02-03	11.1625	11.1675	10.9950	11.1675	+3.116%	1,470	+1.007%
2026-02-02	10.9400	11.1425	10.8300	10.8300	-2.476%	7,929	+4.155%
2026-01-30	11.1050	11.1050	11.1050	11.1050	-0.471%	36,765	+1.576%
2026-01-29	11.1425	11.1575	10.9275	11.1575	+1.358%	7,578	+1.098%
2026-01-28	11.0500	11.2500	11.0080	11.0080	-0.380%	9,269	+2.471%
2026-01-27	11.0000	11.0500	11.0000	11.0500	+0.959%	10,541	+2.081%
2026-01-26	10.8500	10.9525	10.7275	10.9450	+0.969%	2,717	+3.061%
2026-01-23	10.8800	10.9425	10.6150	10.8400	-0.891%	6,506	+4.059%
2026-01-22	10.5850	10.9375	10.5775	10.9375	+2.053%	2,460	+3.131%
2026-01-21	10.7200	10.7200	10.3525	10.7175	+1.829%	23,240	+5.248%
2026-01-20	11.2200	11.2200	10.2700	10.5250	-4.209%	28,100	+7.173%
2026-01-16	10.6401	11.0625	10.6401	10.9875	+2.735%	8,658	+2.662%
2026-01-15	10.6000	10.7700	10.6000	10.6950	-0.871%	64,875	+5.470%
2026-01-14	11.1000	11.1000	10.6075	10.7890	+3.940%	3,877	+4.551%
2026-01-13	11.0600	11.0900	10.3800	10.3800	-4.155%	1,826	+8.671%
2026-01-12	10.7000	11.0900	10.7000	10.8300	-0.023%	4,710	+4.155%
2026-01-09	10.9600	10.9600	10.7100	10.8325	-1.768%	1,202	+4.131%
2026-01-08	11.0000	11.2800	10.6950	11.0275	-0.204%	8,442	+2.290%
2026-01-07	11.1150	11.1150	10.8000	11.0500	+3.223%	3,162	+2.081%
2026-01-06	10.7050	10.7050	10.7050	10.7050	-1.654%	278	+5.371%
2026-01-05	11.1275	11.1375	10.8850	10.8850	+4.638%	6,138	+3.629%
2026-01-02	10.4600	10.4850	10.2400	10.4025	+0.897%	3,109	+8.435%
2025-12-31	10.3400	10.3400	10.3100	10.3100	+0.536%	275	+9.408%
2025-12-30	10.2550	10.2550	10.2550	10.2550	-1.960%	673	+9.995%
2025-12-29	10.3825	10.4600	10.2200	10.4600	+4.810%	38,820	+7.839%
2025-12-26	9.8500	10.3025	9.8500	9.9800	-3.388%	3,323	+13.026%
2025-12-24	10.3300	10.3300	10.3300	10.3300	+1.225%	697	+9.197%
2025-12-23	10.1900	10.2050	10.1900	10.2050	-0.390%	2,676	+10.534%
2025-12-22	10.3175	10.3175	10.0300	10.2450	-2.102%	1,871	+10.102%
2025-12-19	10.4650	10.4650	10.4650	10.4650	-1.343%	549	+7.788%
2025-12-18	10.6225	10.6225	10.6075	10.6075	+5.025%	1,610	+6.340%
2025-12-17	10.2550	10.5830	9.9600	10.1000	-2.674%	31,821	+11.683%
2025-12-16	10.8925	10.8925	10.3775	10.3775	-1.284%	1,752	+8.697%
2025-12-15	10.5900	10.8375	10.5125	10.5125	-1.637%	2,963	+7.301%
2025-12-12	10.2625	10.6875	10.2625	10.6875	+1.399%	832	+5.544%
2025-12-11	10.2000	10.5400	10.1800	10.5400	+2.206%	1,671	+7.021%
2025-12-10	10.3125	10.3125	10.1375	10.3125	-0.841%	1,578	+9.382%
2025-12-09	10.3925	10.4000	10.1775	10.4000	-2.736%	2,511	+8.462%
2025-12-08	10.3475	10.6925	10.0600	10.6925	+4.190%	2,155	+5.495%
2025-12-05	10.7250	10.7250	10.2625	10.2625	+1.912%	7,033	+9.915%
2025-12-04	10.0600	10.3925	10.0600	10.0700	-3.266%	3,142	+12.016%
2025-12-03	10.4100	10.4100	10.4100	10.4100	+1.363%	427	+8.357%
2025-12-02	10.5050	10.5050	10.2700	10.2700	-3.159%	4,619	+9.834%
2025-12-01	10.3000	10.6050	10.2975	10.6050	+2.266%	715	+6.365%
2025-11-28	10.3700	10.3700	10.3700	10.3700	-3.647%	532	+8.775%
2025-11-26	10.7625	10.7625	10.7625	10.7625	+1.056%	15,288	+4.808%
2025-11-25	10.6500	10.6500	10.6500	10.6500	+3.902%	685	+5.915%
2025-11-24	10.5000	10.5000	10.2500	10.2500	-3.416%	4,972	+10.049%
2025-11-21	10.2875	10.7625	10.2875	10.6125	-1.508%	3,045	+6.290%
2025-11-20	10.3900	10.7750	10.3900	10.7750	+3.981%	1,625	+4.687%
2025-11-19	10.4900	10.7750	10.3625	10.3625	-3.515%	12,022	+8.854%
2025-11-18	10.7500	10.9750	10.7400	10.7400	+2.286%	10,231	+5.028%
2025-11-17	10.2901	11.1500	10.2901	10.5000	-3.181%	3,845	+7.429%
2025-11-14	10.1701	10.8450	10.1701	10.8450	+5.908%	845	+4.011%
2025-11-13	10.2400	10.2400	10.2400	10.2400	-0.413%	1,163	+10.156%
2025-11-12	10.3500	10.3550	10.2825	10.2825	-1.082%	2,645	+9.701%
2025-11-11	10.4425	10.4725	10.3650	10.3950	+0.386%	6,259	+8.514%
2025-11-10	10.2800	10.4500	10.2100	10.3550	+0.218%	6,587	+8.933%
2025-11-07	10.3200	10.3325	10.3200	10.3325	-0.169%	1,386	+9.170%
2025-11-06	10.1501	10.3500	10.1501	10.3500	+1.124%	1,773	+8.986%
2025-11-05	10.2825	10.2825	10.2350	10.2350	-0.098%	716	+10.210%
2025-11-04	10.1400	10.2450	10.1400	10.2450	+1.436%	563	+10.102%
2025-11-03	10.1100	10.1200	10.1000	10.1000	-0.737%	2,207	+11.683%
2025-10-31	10.1800	10.1800	10.1750	10.1750	-0.538%	5,488	+10.860%
2025-10-30	10.2300	10.2300	10.2300	10.2300	+3.333%	4,447	+10.264%
2025-10-29	10.1450	10.2225	9.9000	9.9000	-2.487%	3,678	+13.939%
2025-10-28	9.9500	10.1525	9.9500	10.1525	+2.628%	12,915	+11.106%
2025-10-27	9.9575	10.0375	9.8850	9.8925	-0.277%	2,307	+14.026%
2025-10-24	9.8700	9.9200	9.8700	9.9200	-0.551%	1,840	+13.710%
2025-10-23	9.9100	9.9750	9.8350	9.9750	+0.936%	1,207	+13.083%
2025-10-22	9.8375	9.8825	9.8375	9.8825	-1.150%	351,302	+14.141%
2025-10-21	9.9975	9.9975	9.9975	9.9975	+1.266%	1,795	+12.828%
2025-10-20	10.1000	10.1000	9.8725	9.8725	-0.654%	2,539	+14.257%
2025-10-17	9.9050	10.0525	9.9050	9.9375	+1.819%	5,033	+13.509%
2025-10-16	9.9925	10.0435	9.7600	9.7600	+0.077%	3,482	+15.574%
2025-10-15	9.8100	9.8625	9.7525	9.7525	-0.687%	2,823	+15.663%
2025-10-14	9.8900	9.9050	9.7525	9.8200	+2.212%	3,192	+14.868%
2025-10-13	9.6400	9.7250	9.6075	9.6075	-1.132%	3,757	+17.408%
2025-10-10	9.7275	9.7275	9.6100	9.7175	+1.541%	4,720	+16.079%
2025-10-09	9.5650	9.5700	9.5650	9.5700	-0.468%	2,086	+17.868%
2025-10-08	9.6175	9.6175	9.5725	9.6150	+0.549%	4,460	+17.317%
2025-10-07	9.5300	9.5625	9.4380	9.5625	-1.188%	8,821	+17.961%
2025-10-03	9.6975	9.7000	9.6775	9.6775	+0.755%	1,008	+16.559%
2025-10-02	9.5400	9.6050	9.5400	9.6050	-0.775%	7,756	+17.439%
2025-10-01	9.5000	9.7100	9.5000	9.6800	+1.788%	4,984	+16.529%
2025-09-30	9.5500	9.5500	9.5100	9.5100	+2.561%	4,988	+18.612%
2025-09-29	9.3875	9.3875	9.2725	9.2725	-1.356%	10,712	+21.650%
2025-09-26	9.4000	9.4000	9.4000	9.4000	+0.454%	326	+20.000%
2025-09-25	9.3575	9.3575	9.3575	9.3575	-0.266%	242	+20.545%
2025-09-24	9.3775	9.3825	9.3300	9.3825	+0.401%	5,719	+20.224%
2025-09-23	9.3450	9.3450	9.3450	9.3450	+0.755%	375	+20.706%
2025-09-22	9.3050	9.3050	9.2750	9.2750	+1.255%	1,259	+21.617%
2025-09-19	9.1675	9.1675	9.1600	9.1600	+0.798%	1,250	+23.144%
2025-09-18	9.2000	9.2000	9.0875	9.0875	-2.599%	10,983	+24.127%
2025-09-17	9.2700	9.3300	9.1925	9.3300	+0.702%	769	+20.900%
2025-09-16	9.2498	9.2650	9.2498	9.2650	+0.379%	3,693	+21.749%
2025-09-15	9.2600	9.3250	9.2300	9.2300	-0.324%	2,384	+22.210%
2025-09-12	9.1625	9.2600	9.1625	9.2600	+1.064%	3,875	+21.814%
2025-09-09	9.0300	9.1625	9.0300	9.1625	-0.892%	1,876	+23.111%
2025-09-08	9.1950	9.2450	9.1950	9.2450	+0.054%	3,218	+22.012%
2025-09-05	9.1772	9.2400	9.1772	9.2400	+0.244%	4,086	+22.078%
2025-09-04	9.1450	9.2250	9.1125	9.2175	+0.163%	6,133	+22.376%
2025-09-03	9.2250	9.2250	9.1075	9.2025	+1.182%	672	+22.575%
2025-09-02	9.1189	9.1189	9.0575	9.0950	-1.994%	5,472	+24.024%
2025-08-29	9.2800	9.2800	9.2800	9.2800	-0.172%	4,107	+21.552%
2025-08-28	9.3500	9.3950	9.2960	9.2960	-0.471%	953	+21.343%
2025-08-27	9.3875	9.3875	9.3400	9.3400	-0.453%	3,215	+20.771%
2025-08-26	9.3825	9.3825	9.3825	9.3825	+2.039%	299	+20.224%
2025-08-25	9.1950	9.1950	9.1950	9.1950	-3.893%	2,833	+22.675%
2025-08-22	9.5575	9.5750	9.5300	9.5675	+0.605%	2,366	+17.899%
2025-08-21	9.4675	9.5100	9.4500	9.5100	-0.079%	4,150	+18.612%
2025-08-20	9.3400	9.5300	9.3400	9.5175	+2.836%	1,363	+18.519%
2025-08-19	9.3300	9.3300	9.2550	9.2550	-1.752%	1,154	+21.880%
2025-08-18	9.3750	9.4200	9.3750	9.4200	-0.633%	487	+19.745%
2025-08-15	9.4650	9.4800	9.3650	9.4800	+1.390%	1,784	+18.987%
2025-08-14	9.2500	9.4025	9.2500	9.3500	-0.134%	177,057	+20.642%
2025-08-13	9.2500	9.3625	9.1900	9.3625	+1.822%	3,600	+20.481%
2025-08-12	9.2500	9.2500	9.1950	9.1950	+1.066%	8,015	+22.675%
2025-08-11	9.1200	9.1600	9.0250	9.0980	-0.704%	4,324	+23.983%
2025-08-08	9.1400	9.1625	9.0750	9.1625	+0.936%	9,992	+23.111%
2025-08-07	8.9900	9.0775	8.9900	9.0775	+0.028%	141,002	+24.263%
2025-08-06	9.1575	9.1575	9.0750	9.0750	-0.083%	3,344	+24.298%
2025-08-05	9.0800	9.0825	9.0800	9.0825	-0.493%	49,511	+24.195%
2025-08-04	9.1275	9.1275	9.1275	9.1275	+2.384%	410	+23.583%
2025-08-01	8.9150	8.9150	8.9150	8.9150	+0.169%	5,101	+26.528%
2025-07-31	8.9000	8.9000	8.9000	8.9000	-0.028%	5,482	+26.742%
2025-07-30	8.8350	8.9125	8.7700	8.9025	-0.835%	1,464	+26.706%
2025-07-28	8.9000	9.0500	8.9000	8.9775	-1.584%	2,336	+25.647%
2025-07-25	9.0500	9.1220	9.0250	9.1220	+0.463%	3,163	+23.657%
2025-07-24	9.0425	9.0800	8.9300	9.0800	-1.625%	10,334	+24.229%
2025-07-23	9.1100	9.2300	9.1100	9.2300	-0.027%	5,578	+22.210%
2025-07-21	9.3000	9.3000	9.1550	9.2325	+0.326%	7,472	+22.177%
2025-07-18	9.2725	9.2725	9.1320	9.2025	+1.910%	2,032	+22.575%
2025-07-17	9.2250	9.2250	9.0300	9.0300	-1.311%	383	+24.917%
2025-07-16	9.1500	9.1500	9.1500	9.1500	-0.624%	14,148	+23.279%
2025-07-15	9.2500	9.2500	9.1200	9.2075	-0.379%	1,762	+22.509%
2025-07-14	9.2200	9.3500	9.2200	9.2425	-2.196%	4,749	+22.045%
2025-07-11	9.3500	9.4500	9.3500	9.4500	+1.449%	1,346	+19.365%
2025-07-10	9.4175	9.4175	9.3150	9.3150	-2.994%	3,114	+21.095%
2025-07-09	9.4700	9.6025	9.4700	9.6025	+1.506%	29,507	+17.469%
2025-07-08	9.4050	9.4600	9.4050	9.4600	-2.020%	13,369	+19.239%
2025-07-07	9.5200	9.6550	9.5150	9.6550	+0.862%	6,174	+16.831%
2025-07-03	9.6000	9.6000	9.4800	9.5725	-2.047%	8,534	+17.838%
2025-07-02	9.7575	9.7725	9.7575	9.7725	+1.008%	635	+15.426%
2025-07-01	9.6100	9.7500	9.6100	9.6750	+1.976%	16,182	+16.589%
2025-06-30	9.4725	9.5100	9.4725	9.4875	-0.341%	65,387	+18.893%
2025-06-27	9.5225	9.5550	9.5200	9.5200	-0.470%	5,305	+18.487%
2025-06-26	9.4900	9.5650	9.4350	9.5650	+0.817%	46,834	+17.930%
2025-06-25	9.4450	9.4875	9.4450	9.4875	+0.423%	1,322	+18.893%
2025-06-24	9.4950	9.5250	9.4475	9.4475	+1.942%	941	+19.397%
2025-06-23	9.4699	9.4699	9.2500	9.2675	+1.256%	1,293	+21.716%
2025-06-20	9.1700	9.2400	9.1525	9.1525	+0.771%	4,193	+23.245%
2025-06-18	9.1750	9.2325	9.0650	9.0825	-0.819%	6,132	+24.195%
2025-06-17	9.1225	9.1800	9.1225	9.1575	-0.299%	708	+23.178%
2025-06-16	9.1850	9.1850	9.1850	9.1850	-0.703%	384	+22.809%
2025-06-13	9.2500	9.2500	9.2500	9.2500	-0.666%	3,350	+21.946%
2025-06-12	9.3099	9.3525	9.2700	9.3120	+2.105%	80,895	+21.134%
2025-06-11	9.0600	9.1200	9.0600	9.1200	-0.164%	79,189	+23.684%
2025-06-10	9.1250	9.1350	9.0400	9.1350	+1.500%	4,498	+23.481%
2025-06-09	9.0650	9.0650	9.0000	9.0000	-2.254%	23,331	+25.333%
2025-06-06	9.1700	9.2300	9.1450	9.2075	0.000%	6,934	+22.509%
2025-06-05	9.1400	9.2075	9.1100	9.2075	-0.647%	4,793	+22.509%
2025-06-04	9.1700	9.2675	9.1700	9.2675	+1.562%	847	+21.716%
2025-06-03	9.1250	9.1250	9.1250	9.1250	-0.464%	557	+23.616%
2025-06-02	9.1900	9.2800	9.1675	9.1675	+0.853%	1,890	+23.043%
2025-05-30	9.2600	9.2600	9.0900	9.0900	-0.629%	2,208	+24.092%
2025-05-29	9.2100	9.2220	9.1000	9.1475	+1.077%	37,469	+23.312%
2025-05-28	9.1125	9.1125	9.0400	9.0500	-1.550%	151,538	+24.641%
2025-05-27	9.2275	9.2275	9.0775	9.1925	+0.410%	7,009	+22.709%
2025-05-23	9.1550	9.1550	9.1550	9.1550	-0.839%	913	+23.211%
2025-05-22	9.0725	9.2325	9.0725	9.2325	+2.356%	1,815	+22.177%
2025-05-21	9.1875	9.2175	9.0200	9.0200	-1.823%	943	+25.055%
2025-05-20	9.0700	9.1875	9.0500	9.1875	+2.197%	8,334	+22.776%
2025-05-19	8.9000	8.9900	8.9000	8.9900	+1.239%	19,950	+25.473%
2025-05-16	8.8550	8.8800	8.8175	8.8800	+0.339%	3,069	+27.027%
2025-05-15	8.7900	8.8500	8.7900	8.8500	+1.841%	1,562	+27.458%
2025-05-13	8.6900	8.6900	8.6900	8.6900	+2.719%	740	+29.804%
2025-05-12	8.4550	8.5200	8.4200	8.4600	-3.645%	5,877	+33.333%
2025-05-09	8.7200	8.8300	8.6600	8.7800	+4.028%	9,528	+28.474%
2025-05-08	8.5500	8.6900	8.4400	8.4400	-3.294%	201,257	+33.649%
2025-05-07	8.7500	8.9000	8.7275	8.7275	+0.692%	6,487	+29.247%
2025-05-06	8.7175	8.8325	8.5900	8.6675	-1.951%	6,534	+30.141%
2025-05-05	8.8599	8.8599	8.7900	8.8400	+0.512%	5,266	+27.602%
2025-05-02	8.6826	8.7950	8.6826	8.7950	-0.453%	160,366	+28.255%
2025-05-01	8.9099	8.9099	8.5050	8.8350	+2.346%	1,530	+27.674%
2025-04-29	8.6400	8.7800	8.6325	8.6325	+0.378%	4,893	+30.669%
2025-04-28	8.6400	8.6400	8.4500	8.6000	+0.467%	29,295	+31.163%
2025-04-25	8.5600	8.5600	8.5600	8.5600	+1.063%	435	+31.776%
2025-04-24	8.4700	8.4700	8.4700	8.4700	+2.171%	128	+33.176%
2025-04-23	8.2900	8.2900	8.2900	8.2900	-2.984%	8,171	+36.068%
2025-04-22	8.5450	8.5450	8.5450	8.5450	+3.576%	1,767	+32.007%
2025-04-21	8.7100	8.7100	8.2425	8.2500	-0.181%	1,094	+36.727%
2025-04-17	8.4000	8.4000	8.2650	8.2650	-0.631%	4,992	+36.479%
2025-04-16	8.3600	8.3600	8.2175	8.3175	+2.369%	2,713	+35.618%
2025-04-15	8.1001	8.1900	8.1001	8.1250	+1.753%	9,843	+38.831%
2025-04-14	7.8900	7.9850	7.8900	7.9850	-0.156%	1,298	+41.265%
2025-04-11	7.9875	7.9975	7.9875	7.9975	+7.349%	6,351	+41.044%
2025-04-09	7.5700	7.5700	7.4300	7.4500	-2.487%	17,257	+51.409%
2025-04-08	7.5825	7.6900	7.5825	7.6400	+0.891%	11,931	+47.644%
2025-04-07	7.7100	7.7100	7.5650	7.5725	-12.633%	7,337	+48.960%
2025-04-03	8.6200	8.6675	8.6000	8.6675	+6.154%	971	+30.141%
2025-04-02	8.2300	8.2300	8.1380	8.1650	+0.123%	2,867	+38.151%
2025-04-01	8.1550	8.1550	8.1550	8.1550	-0.031%	279	+38.320%
2025-03-31	8.1700	8.1700	8.0625	8.1575	+0.338%	7,658	+38.278%
2025-03-28	8.0510	8.1300	8.0510	8.1300	+1.498%	1,205	+38.745%
2025-03-27	7.9800	8.0100	7.9800	8.0100	+1.650%	387	+40.824%
2025-03-26	7.8800	7.8800	7.8800	7.8800	+1.155%	268	+43.147%
2025-03-25	7.8575	7.9100	7.7900	7.7900	+0.129%	16,403	+44.801%
2025-03-24	7.7800	7.7800	7.7800	7.7800	-1.144%	1,010	+44.987%
2025-03-20	7.8700	7.8700	7.8700	7.8700	+1.450%	4,000	+43.329%
2025-03-19	7.7950	7.7950	7.7575	7.7575	+0.207%	626	+45.408%
2025-03-18	7.7415	7.7415	7.7415	7.7415	-0.303%	500	+45.708%
2025-03-17	7.6200	7.7650	7.6200	7.7650	+1.536%	13,320	+45.267%
2025-03-14	7.6100	7.7050	7.6100	7.6475	+0.229%	11,307	+47.499%
2025-03-13	7.5725	7.6300	7.5725	7.6300	-0.522%	1,204	+47.837%
2025-03-11	7.6500	7.8000	7.6000	7.6700	+4.071%	3,911	+47.066%
2025-03-07	7.3100	7.4500	7.3100	7.3700	+3.149%	14,314	+53.053%
2025-03-06	7.1700	7.1700	7.1450	7.1450	-0.209%	76,441	+57.873%
2025-03-05	7.2200	7.2200	7.1600	7.1600	-2.948%	75,551	+57.542%
2025-03-04	7.2050	7.3775	7.2050	7.3775	+0.238%	4,775	+52.897%
2025-03-03	7.3600	7.3600	7.3600	7.3600	+0.409%	23,609	+53.261%
2025-02-28	7.2700	7.3550	7.2700	7.3300	+0.549%	8,519	+53.888%
2025-02-26	7.3650	7.3750	7.2900	7.2900	-1.387%	885	+54.733%
2025-02-25	7.3075	7.3925	7.3075	7.3925	+1.129%	508	+52.587%
2025-02-24	7.3100	7.3100	7.2150	7.3100	+1.669%	1,784	+54.309%
2025-02-20	7.0601	7.1900	7.0601	7.1900	+1.410%	1,481	+56.885%
2025-02-19	7.1300	7.1300	7.0700	7.0900	-0.700%	846	+59.097%
2025-02-18	7.0800	7.1400	7.0800	7.1400	-0.661%	362	+57.983%
2025-02-14	7.1900	7.1900	7.1875	7.1875	+0.736%	528	+56.939%
2025-02-12	7.1625	7.1825	7.0995	7.1350	+1.783%	2,520	+58.094%
2025-02-11	7.0100	7.0100	7.0100	7.0100	-1.752%	3,633	+60.913%
2025-02-10	7.1400	7.1400	7.1350	7.1350	-0.696%	1,872	+58.094%
2025-02-06	7.1900	7.1900	7.1850	7.1850	-1.575%	1,032	+56.994%
2025-02-05	7.3000	7.3000	7.3000	7.3000	+3.363%	1,369	+54.521%
2025-02-03	7.0625	7.0625	7.0625	7.0625	-1.189%	779	+59.717%
2025-01-31	7.1475	7.1475	7.1475	7.1475	-0.970%	133	+57.817%
2025-01-30	7.1550	7.2175	7.1550	7.2175	+1.762%	1,530	+56.287%
2025-01-29	7.0925	7.0925	7.0925	7.0925	+0.389%	618	+59.041%
2025-01-28	7.1090	7.1090	7.0650	7.0650	-0.141%	1,856	+59.660%
2025-01-27	7.1800	7.1850	7.0750	7.0750	+0.927%	3,285	+59.435%
2025-01-24	7.0000	7.0550	7.0000	7.0100	+1.403%	4,044	+60.913%
2025-01-23	6.9300	6.9625	6.8925	6.9130	+0.188%	8,971	+63.171%
2025-01-22	6.9650	7.0400	6.9000	6.9000	-3.631%	35,933	+63.478%
2025-01-21	7.0900	7.1600	7.0100	7.1600	-3.243%	7,129	+57.542%
2025-01-17	7.4200	7.4800	7.4000	7.4000	+1.837%	15,711	+52.432%
2025-01-16	7.2850	7.2850	7.2525	7.2665	-0.561%	31,426	+55.233%
2025-01-15	7.3075	7.3075	7.3075	7.3075	+2.850%	526	+54.362%
2025-01-14	7.1050	7.1050	7.1050	7.1050	-0.211%	29,555	+58.761%
2025-01-13	7.0700	7.1300	7.0700	7.1200	+0.886%	83,226	+58.427%
2025-01-10	7.0775	7.2050	7.0575	7.0575	-2.115%	21,928	+59.830%

.dark-mode .LjrH2K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LjrH2K{ color: #333333; background-color: white; border: 2px solid #333333; }ESOCFENEL SOCIETA PER AZIONIstock OTC

ESOCF
ENEL SOCIETA PER AZIONI
stock OTC