5 DAY PERFORMANCE
+1.46%
1 MONTH PERFORMANCE
-4.79%
3 MONTH PERFORMANCE
+12.40%
6 MONTH PERFORMANCE
+19.83%
YEAR-TO-DATE PERFORMANCE
+3.73%
1 YEAR PERFORMANCE
+23.37%
Enel Chile S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $4.16 | $4.16 (0%) | $4.19 | $4.11 | 509.01 K | $5.75 B |
| 02/19/2026 | $4.07 | $4.20 (3.19%) | $4.20 | $4.07 | 857.96 K | $5.81 B |
| 02/18/2026 | $4.17 | $4.11 (-1.44%) | $4.17 | $4.10 | 378.20 K | $5.69 B |
| 02/17/2026 | $4.17 | $4.14 (-0.72%) | $4.22 | $3.91 | 682.90 K | $5.73 B |
| 02/13/2026 | $4.23 | $4.22 (-0.24%) | $4.31 | $4.12 | 431.30 K | $5.84 B |
| 02/12/2026 | $4.36 | $4.26 (-2.29%) | $4.36 | $4.22 | 414.20 K | $5.89 B |
| 02/11/2026 | $4.33 | $4.36 (0.69%) | $4.37 | $4.30 | 320.70 K | $6.03 B |
| 02/10/2026 | $4.34 | $4.31 (-0.69%) | $4.36 | $4.26 | 560.50 K | $5.96 B |
| 02/09/2026 | $4.24 | $4.39 (3.54%) | $4.42 | $4.21 | 1.11 M | $6.07 B |
| 02/06/2026 | $4.29 | $4.24 (-1.17%) | $4.29 | $4.20 | 511.80 K | $5.87 B |
| 02/05/2026 | $4.25 | $4.26 (0.24%) | $4.30 | $4.23 | 797.65 K | $5.89 B |
| 02/04/2026 | $4.37 | $4.30 (-1.6%) | $4.39 | $4.25 | 792.04 K | $5.95 B |
| 02/03/2026 | $4.32 | $4.34 (0.46%) | $4.39 | $4.32 | 877.80 K | $6.00 B |
| 02/02/2026 | $4.31 | $4.34 (0.7%) | $4.38 | $4.31 | 378.90 K | $6.00 B |
| 01/30/2026 | $4.33 | $4.34 (0.23%) | $4.38 | $4.31 | 964.01 K | $6.00 B |
| 01/29/2026 | $4.46 | $4.41 (-1.12%) | $4.48 | $4.32 | 681.21 K | $6.10 B |
| 01/28/2026 | $4.44 | $4.42 (-0.45%) | $4.51 | $4.39 | 473.23 K | $6.11 B |
| 01/27/2026 | $4.45 | $4.50 (1.12%) | $4.51 | $4.44 | 939.20 K | $6.22 B |
| 01/26/2026 | $4.41 | $4.45 (0.91%) | $4.45 | $4.39 | 521.20 K | $6.16 B |
| 01/23/2026 | $4.42 | $4.38 (-0.9%) | $4.42 | $4.32 | 400.85 K | $6.06 B |
| 01/22/2026 | $4.40 | $4.37 (-0.68%) | $4.42 | $4.32 | 705.12 K | $6.05 B |
| 01/21/2026 | $4.35 | $4.36 (0.23%) | $4.39 | $4.31 | 396.90 K | $6.03 B |
| 01/20/2026 | $4.27 | $4.29 (0.47%) | $4.35 | $4.25 | 796.00 K | $5.93 B |
| 01/16/2026 | $4.25 | $4.30 (1.18%) | $4.31 | $4.19 | 318.83 K | $5.95 B |
| 01/15/2026 | $4.34 | $4.29 (-1.15%) | $4.35 | $4.29 | 303.73 K | $5.93 B |
| 01/14/2026 | $4.31 | $4.35 (0.93%) | $4.36 | $4.28 | 934.77 K | $6.02 B |
| 01/13/2026 | $4.39 | $4.32 (-1.59%) | $4.39 | $4.30 | 337.75 K | $5.98 B |
| 01/12/2026 | $4.30 | $4.39 (2.09%) | $4.41 | $4.30 | 651.02 K | $6.07 B |
| 01/09/2026 | $4.22 | $4.25 (0.71%) | $4.29 | $4.22 | 407.00 K | $5.88 B |
| 01/08/2026 | $4.19 | $4.22 (0.72%) | $4.22 | $4.15 | 233.33 K | $5.84 B |
| 01/07/2026 | $4.17 | $4.17 (0%) | $4.21 | $4.13 | 441.31 K | $5.77 B |
| 01/06/2026 | $4.21 | $4.20 (-0.24%) | $4.31 | $4.17 | 556.85 K | $5.81 B |
| 01/05/2026 | $3.99 | $4.12 (3.26%) | $4.15 | $3.97 | 747.94 K | $5.70 B |
| 01/02/2026 | $4.06 | $3.98 (-1.97%) | $4.06 | $3.95 | 1.82 M | $5.51 B |
| 12/31/2025 | $4.03 | $4.02 (-0.25%) | $4.04 | $4.00 | 204.70 K | $5.56 B |
| 12/30/2025 | $3.98 | $4.02 (1.01%) | $4.05 | $3.95 | 778.41 K | $5.56 B |
| 12/29/2025 | $4.02 | $3.95 (-1.74%) | $4.03 | $3.95 | 753.34 K | $5.46 B |
| 12/26/2025 | $4.03 | $4.04 (0.25%) | $4.05 | $3.98 | 157.72 K | $5.59 B |
| 12/24/2025 | $3.99 | $4.02 (0.75%) | $4.03 | $3.97 | 150.51 K | $5.56 B |
| 12/23/2025 | $3.97 | $3.97 (0%) | $4.00 | $3.95 | 382.53 K | $5.49 B |
| 12/22/2025 | $3.93 | $3.95 (0.51%) | $3.97 | $3.91 | 325.30 K | $5.46 B |
| 12/19/2025 | $3.96 | $3.92 (-1.01%) | $3.98 | $3.91 | 542.50 K | $5.42 B |
| 12/18/2025 | $3.90 | $3.91 (0.26%) | $3.95 | $3.88 | 283.60 K | $5.41 B |
| 12/17/2025 | $3.93 | $3.87 (-1.53%) | $3.94 | $3.85 | 450.14 K | $5.35 B |
| 12/16/2025 | $3.93 | $3.92 (-0.25%) | $3.95 | $3.90 | 561.90 K | $5.42 B |
| 12/15/2025 | $4.03 | $3.94 (-2.23%) | $4.05 | $3.92 | 325.70 K | $5.45 B |
| 12/12/2025 | $3.98 | $4.01 (0.75%) | $4.01 | $3.93 | 646.40 K | $5.55 B |
| 12/11/2025 | $3.81 | $3.91 (2.62%) | $3.91 | $3.81 | 482.32 K | $5.41 B |
| 12/10/2025 | $3.88 | $3.82 (-1.55%) | $3.88 | $3.79 | 372.80 K | $5.28 B |
| 12/09/2025 | $3.84 | $3.88 (1.04%) | $3.90 | $3.84 | 351.85 K | $5.37 B |
| 12/08/2025 | $3.83 | $3.83 (0%) | $3.85 | $3.81 | 301.20 K | $5.30 B |
| 12/05/2025 | $3.90 | $3.85 (-1.28%) | $3.95 | $3.83 | 564.95 K | $5.33 B |
| 12/04/2025 | $3.88 | $3.89 (0.26%) | $3.91 | $3.87 | 203.91 K | $5.38 B |
| 12/03/2025 | $3.87 | $3.87 (0%) | $3.90 | $3.84 | 343.95 K | $5.35 B |
| 12/02/2025 | $3.90 | $3.87 (-0.77%) | $3.97 | $3.84 | 818.60 K | $5.35 B |
| 12/01/2025 | $3.89 | $3.86 (-0.77%) | $3.89 | $3.83 | 540.73 K | $5.34 B |
| 11/28/2025 | $3.88 | $3.85 (-0.77%) | $3.88 | $3.82 | 189.70 K | $5.33 B |
| 11/26/2025 | $3.80 | $3.80 (0%) | $3.84 | $3.78 | 279.50 K | $5.26 B |
| 11/25/2025 | $3.76 | $3.77 (0.27%) | $3.79 | $3.71 | 462.40 K | $5.22 B |
| 11/24/2025 | $3.74 | $3.74 (0%) | $3.77 | $3.70 | 960.80 K | $5.17 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
