Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Enel Societa Per Azi ADR (OP: ENLAY ) 7.640 -0.020 (-0.26%) Streaming Delayed Price Updated: 3:59 PM EDT, Oct 4, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 04, 2024 7.520 7.650 7.500 7.640 272,548 -0.02(-0.26%) Oct 03, 2024 7.716 7.716 7.630 7.660 70,255 -0.15(-1.92%) Oct 02, 2024 7.790 7.820 7.760 7.810 124,043 -0.12(-1.51%) Oct 01, 2024 7.980 7.980 7.880 7.930 121,189 -0.03(-0.38%) Sep 30, 2024 7.980 7.980 7.890 7.960 102,923 -0.02(-0.25%) Sep 27, 2024 7.980 8.010 7.960 7.980 96,252 +0.02(+0.25%) Sep 26, 2024 7.920 7.960 7.880 7.960 295,178 +0.12(+1.53%) Sep 25, 2024 7.860 7.880 7.830 7.840 370,449 -0.03(-0.38%) Sep 24, 2024 7.790 7.910 7.790 7.870 307,478 +0.08(+1.08%) Sep 23, 2024 7.800 7.820 7.780 7.786 323,342 +0.03(+0.34%) Sep 20, 2024 7.760 7.790 7.700 7.760 255,879 +0.02(+0.26%) Sep 19, 2024 7.680 7.755 7.660 7.740 530,018 -0.11(-1.40%) Sep 18, 2024 7.900 7.930 7.830 7.850 408,809 -0.07(-0.88%) Sep 17, 2024 7.965 7.970 7.900 7.920 355,659 +0.00(+0.00%) Sep 16, 2024 7.870 7.920 7.850 7.920 300,382 +0.09(+1.15%) Sep 13, 2024 7.830 7.862 7.820 7.830 553,452 +0.00(+0.00%) Sep 12, 2024 7.750 7.830 7.720 7.830 725,712 +0.03(+0.38%) Sep 11, 2024 7.680 7.800 7.650 7.800 567,290 +0.01(+0.13%) Sep 10, 2024 7.770 7.790 7.720 7.790 386,226 +0.03(+0.39%) Sep 09, 2024 7.720 7.760 7.720 7.760 365,031 +0.01(+0.13%) Sep 06, 2024 7.790 7.790 7.720 7.750 132,052 +0.05(+0.65%) Sep 05, 2024 7.710 7.740 7.690 7.700 189,302 +0.14(+1.85%) Sep 04, 2024 7.550 7.600 7.550 7.560 129,625 +0.02(+0.27%) Sep 03, 2024 7.560 7.582 7.500 7.540 216,267 -0.01(-0.13%) Aug 30, 2024 7.550 7.575 7.515 7.550 303,987 +0.01(+0.13%) Aug 29, 2024 7.550 7.570 7.500 7.540 76,167 +0.00(+0.00%) Aug 28, 2024 7.520 7.550 7.510 7.540 94,163 +0.00(+0.00%) Aug 27, 2024 7.490 7.560 7.490 7.540 97,076 +0.08(+1.07%) Aug 26, 2024 7.420 7.460 7.410 7.460 94,807 -0.02(-0.27%) Aug 23, 2024 7.400 7.480 7.370 7.480 106,445 +0.17(+2.33%) Aug 22, 2024 7.320 7.350 7.280 7.310 168,211 -0.01(-0.14%) Aug 21, 2024 7.300 7.330 7.270 7.320 333,389 +0.06(+0.83%) Aug 20, 2024 7.230 7.290 7.230 7.260 156,486 +0.00(+0.07%) Aug 19, 2024 7.260 7.280 7.210 7.255 143,413 +0.06(+0.90%) Aug 16, 2024 7.110 7.200 7.110 7.190 124,209 +0.07(+0.98%) Aug 15, 2024 6.900 7.150 6.900 7.120 265,550 +0.04(+0.56%) Aug 14, 2024 7.110 7.120 7.060 7.080 123,482 -0.05(-0.70%) Aug 13, 2024 7.060 7.130 7.040 7.130 165,178 +0.14(+2.00%) Aug 12, 2024 6.990 7.020 6.960 6.990 115,135 +0.01(+0.14%) Aug 09, 2024 6.939 6.980 6.910 6.980 182,310 -0.01(-0.14%) Aug 08, 2024 6.950 7.010 6.930 6.990 180,773 +0.07(+1.01%) Aug 07, 2024 6.960 7.010 6.900 6.920 177,540 +0.03(+0.44%) Aug 06, 2024 6.790 6.900 6.770 6.890 382,466 +0.04(+0.58%) Aug 05, 2024 6.870 6.875 6.830 6.850 134,943 -0.21(-2.97%) Aug 02, 2024 7.040 7.070 7.020 7.060 161,625 +0.06(+0.86%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.