Enel Chile S.A. (ENIC)
NYSE: ENIC
· Real-Time Price · USD
3.82
0.00 (0.00%)
At close: Oct 03, 2025, 3:59 PM
3.79
-0.79%
After-hours: Oct 03, 2025, 06:23 PM EDT
ENIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.82 | 3.89 | 3.80 | 3.81 | 3.81 | -0.26% | 192,264 |
| Oct 2, 2025 | 3.90 | 3.91 | 3.82 | 3.82 | 3.82 | -1.55% | 382,827 |
| Oct 1, 2025 | 3.90 | 3.93 | 3.87 | 3.88 | 3.88 | -0.26% | 272,300 |
| Sep 30, 2025 | 3.88 | 3.91 | 3.83 | 3.89 | 3.89 | 0.78% | 230,900 |
| Sep 29, 2025 | 3.88 | 3.89 | 3.83 | 3.86 | 3.86 | 0.52% | 517,800 |
| Sep 26, 2025 | 3.84 | 3.85 | 3.79 | 3.84 | 3.84 | 0.00% | 232,441 |
| Sep 25, 2025 | 3.86 | 3.90 | 3.84 | 3.84 | 3.84 | -0.78% | 276,200 |
| Sep 24, 2025 | 3.87 | 3.93 | 3.86 | 3.87 | 3.87 | 0.00% | 427,433 |
| Sep 23, 2025 | 3.84 | 3.93 | 3.82 | 3.87 | 3.87 | 0.78% | 490,937 |
| Sep 22, 2025 | 3.80 | 3.86 | 3.79 | 3.84 | 3.84 | 1.05% | 374,807 |
| Sep 19, 2025 | 3.79 | 3.82 | 3.77 | 3.80 | 3.80 | 0.80% | 365,980 |
| Sep 18, 2025 | 3.83 | 3.84 | 3.77 | 3.77 | 3.77 | -2.08% | 192,328 |
| Sep 17, 2025 | 3.81 | 3.87 | 3.80 | 3.85 | 3.85 | 1.05% | 1,026,409 |
| Sep 16, 2025 | 3.83 | 3.86 | 3.80 | 3.81 | 3.81 | -1.04% | 359,528 |
| Sep 15, 2025 | 3.79 | 3.89 | 3.74 | 3.85 | 3.85 | 2.39% | 1,307,149 |
| Sep 12, 2025 | 3.74 | 3.76 | 3.70 | 3.76 | 3.76 | 0.53% | 719,819 |
| Sep 11, 2025 | 3.64 | 3.75 | 3.63 | 3.74 | 3.74 | 3.03% | 495,498 |
| Sep 10, 2025 | 3.66 | 3.66 | 3.59 | 3.63 | 3.63 | -0.27% | 310,400 |
| Sep 9, 2025 | 3.60 | 3.65 | 3.60 | 3.64 | 3.64 | 1.68% | 834,239 |
| Sep 8, 2025 | 3.70 | 3.70 | 3.56 | 3.58 | 3.58 | -3.24% | 1,013,511 |
Page 1 of 119