Enel Chile SA ADR (ENIC) Historical Stock Data
4.01 ↑0.10 (2.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ENIC is down -0.17% a day on average. There have been 17 days where Enel Chile SA ADR closed green and 13 days where ENIC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 3.98 | 4.01 | ↑$0.03 (0.75%) | 3.93 | 4.01 | 596.24K |
| 2025-12-11 | 3.81 | 3.91 | ↑$0.10 (2.62%) | 3.81 | 3.91 | 482.32K |
| 2025-12-10 | 3.88 | 3.82 | ↓$0.06 (-1.55%) | 3.79 | 3.88 | 370.28K |
| 2025-12-09 | 3.84 | 3.88 | ↑$0.04 (1.04%) | 3.84 | 3.90 | 257.67K |
| 2025-12-08 | 3.83 | 3.83 | ↑$0.00 (0.00%) | 3.81 | 3.85 | 281.98K |
| 2025-12-05 | 3.90 | 3.85 | ↓$0.05 (-1.28%) | 3.83 | 3.91 | 553.91K |
| 2025-12-04 | 3.88 | 3.89 | ↑$0.01 (0.26%) | 3.87 | 3.91 | 159.22K |
| 2025-12-03 | 3.87 | 3.87 | ↑$0.00 (0.00%) | 3.84 | 3.90 | 259.83K |
| 2025-12-02 | 3.90 | 3.87 | ↓$0.03 (-0.77%) | 3.85 | 3.97 | 683.60K |
| 2025-12-01 | 3.89 | 3.86 | ↓$0.03 (-0.77%) | 3.83 | 3.89 | 428.98K |
| 2025-11-28 | 3.88 | 3.85 | ↓$0.03 (-0.77%) | 3.82 | 3.88 | 189.67K |
| 2025-11-26 | 3.80 | 3.80 | ↑$0.00 (0.00%) | 3.79 | 3.84 | 268.18K |
| 2025-11-25 | 3.76 | 3.77 | ↑$0.01 (0.27%) | 3.72 | 3.79 | 462.38K |
| 2025-11-24 | 3.74 | 3.74 | ↑$0.00 (0.00%) | 3.70 | 3.77 | 790.24K |
| 2025-11-21 | 3.70 | 3.71 | ↑$0.01 (0.27%) | 3.64 | 3.74 | 340.77K |
| 2025-11-20 | 3.81 | 3.71 | ↓$0.10 (-2.62%) | 3.71 | 3.84 | 295.08K |
| 2025-11-19 | 3.84 | 3.81 | ↓$0.03 (-0.78%) | 3.77 | 3.90 | 395.59K |
| 2025-11-18 | 3.83 | 3.85 | ↑$0.02 (0.52%) | 3.78 | 3.87 | 590.02K |
| 2025-11-17 | 3.86 | 3.86 | ↑$0.00 (0.00%) | 3.83 | 3.90 | 380.01K |
| 2025-11-14 | 3.86 | 3.79 | ↓$0.07 (-1.81%) | 3.79 | 3.87 | 329.77K |
| 2025-11-13 | 3.92 | 3.90 | ↓$0.02 (-0.51%) | 3.86 | 3.94 | 202.33K |
| 2025-11-12 | 3.93 | 3.92 | ↓$0.01 (-0.25%) | 3.91 | 4.01 | 747.95K |
| 2025-11-11 | 3.78 | 3.88 | ↑$0.10 (2.65%) | 3.78 | 3.91 | 458.58K |
| 2025-11-10 | 3.89 | 3.80 | ↓$0.09 (-2.31%) | 3.77 | 3.89 | 641.57K |
| 2025-11-07 | 3.75 | 3.84 | ↑$0.09 (2.40%) | 3.74 | 3.84 | 248.93K |
| 2025-11-06 | 3.80 | 3.74 | ↓$0.06 (-1.58%) | 3.71 | 3.81 | 725.99K |
| 2025-11-05 | 3.70 | 3.77 | ↑$0.07 (1.89%) | 3.70 | 3.78 | 362.26K |
| 2025-11-04 | 3.86 | 3.69 | ↓$0.17 (-4.40%) | 3.69 | 3.86 | 655.57K |
| 2025-11-03 | 3.85 | 3.91 | ↑$0.06 (1.56%) | 3.82 | 3.93 | 598.01K |
| 2025-10-31 | 3.85 | 3.85 | ↑$0.00 (0.00%) | 3.83 | 3.89 | 354.18K |
Create an account or log in to view more rows.
$ENIC GET IN mofos!!!
$ENIC come back next earning
$ENIC bear trap dude
$ENIC come on bulls we can do it
don’t let bears win
$ENIC ugh oh
we heatin back up
$ENIC Buy the dip
$ENIC push baby push!
$ENIC fake wall lets break it
$ENIC swing puts
$ENIC man this will be good in coming weeks