Enel Chile S.A. Stock Price History
NYSE: ENICUtilitiesElectric Utilities: CentralUSD
4.48+0.08 (+1.82%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ENIC price history at a glance
The price history for Enel Chile S.A. (ENIC) on this page begins on April 18, 2016, when the stock closed at $6.70; it most recently closed at $4.48 on October 5, 2026. The highest price in this record is $6.81, reached on April 18, 2016; the latest close is 34.2% below that peak. Across the 9 complete calendar years in the table, ENIC finished higher in 4 and lower in 5. Its best year was 2023 (+44.0%) and its worst was 2021 (-53.5%).
Over roughly 10 years the share price changed -33.1%, a -3.8% compound annual price return (excluding dividends). In the last 12 months alone, ENIC has gained 17.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $6.81
- Date of high
- Apr 18, 2016
- Low since 2016
- $0.981
- Date of low
- Jul 4, 2022
- 52-week high
- $4.74
- 52-week low
- $3.62
- IPO year
- 2016
- Last close
- $4.48
ENIC returns
1 week
+7.43%
1 month
-0.22%
3 months
+0.22%
6 months
+1.13%
Year to date
+11.44%
1 year
+17.28%
3 years
+55.56%
5 years
+96.49%
ENIC price return, excluding dividends.
ENIC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.48 | +12.56% |
| 2025 | 3.98 | +39.65% |
| 2024 | 2.85 | -12.04% |
| 2023 | 3.24 | +44.00% |
| 2022 | 2.25 | +24.31% |
| 2021 | 1.81 | -53.47% |
| 2020 | 3.89 | -19.29% |
| 2019 | 4.82 | -2.82% |
| 2018 | 4.96 | -12.68% |
| 2017 | 5.68 | +24.84% |
| 2016* | 4.55 | -32.09% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
ENIC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.41 | 4.49 | 4.35 | 4.48 | +1.82% | |
| 4.28 | 4.42 | 4.30 | 4.40 | +1.85% | |
| 4.32 | 4.35 | 4.31 | 4.32 | -0.92% | |
| 4.35 | 4.40 | 4.34 | 4.36 | +1.16% | |
| 4.18 | 4.37 | 4.14 | 4.31 | +3.36% | |
| 4.17 | 4.21 | 4.10 | 4.17 | +0.97% | |
| 4.20 | 4.20 | 4.09 | 4.13 | -2.36% | |
| 4.27 | 4.30 | 4.23 | 4.23 | -0.24% | |
| 4.26 | 4.27 | 4.22 | 4.24 | -0.47% | |
| 4.26 | 4.28 | 4.23 | 4.26 | -0.70% | |
| 4.28 | 4.31 | 4.23 | 4.29 | +1.18% | |
| 4.34 | 4.37 | 4.23 | 4.24 | -2.30% | |
| 4.40 | 4.41 | 4.34 | 4.34 | -1.81% | |
| 4.36 | 4.46 | 4.35 | 4.42 | +2.55% | |
| 4.35 | 4.36 | 4.27 | 4.31 | +2.86% | |
| 4.31 | 4.31 | 4.14 | 4.19 | -3.01% | |
| 4.35 | 4.36 | 4.29 | 4.32 | +0.23% | |
| 4.34 | 4.34 | 4.28 | 4.31 | +0.47% | |
| 4.33 | 4.33 | 4.24 | 4.29 | -0.46% | |
| 4.31 | 4.32 | 4.23 | 4.31 | -1.60% | |
| 4.49 | 4.50 | 4.35 | 4.38 | -1.79% | |
| 4.46 | 4.48 | 4.41 | 4.46 | -0.67% | |
| 4.56 | 4.57 | 4.45 | 4.49 | -1.97% | |
| 4.50 | 4.61 | 4.50 | 4.58 | +2.92% | |
| 4.38 | 4.46 | 4.36 | 4.45 | +1.60% | |
| 4.38 | 4.44 | 4.35 | 4.38 | 0.00% | |
| 4.35 | 4.41 | 4.32 | 4.38 | +1.62% | |
| 4.31 | 4.37 | 4.31 | 4.31 | -0.69% | |
| 4.35 | 4.37 | 4.25 | 4.34 | -0.23% | |
| 4.47 | 4.47 | 4.33 | 4.35 | -2.03% | |
| 4.47 | 4.48 | 4.39 | 4.44 | -0.67% | |
| 4.56 | 4.58 | 4.43 | 4.47 | -2.19% | |
| 4.52 | 4.57 | 4.48 | 4.57 | +0.88% | |
| 4.46 | 4.55 | 4.42 | 4.53 | +2.03% | |
| 4.45 | 4.47 | 4.40 | 4.44 | +0.68% | |
| 4.50 | 4.53 | 4.40 | 4.41 | -2.43% | |
| 4.55 | 4.63 | 4.50 | 4.52 | 0.00% | |
| 4.54 | 4.56 | 4.49 | 4.52 | -0.88% | |
| 4.50 | 4.58 | 4.48 | 4.56 | +0.66% | |
| 4.42 | 4.54 | 4.42 | 4.53 | +2.72% | |
| 4.38 | 4.45 | 4.34 | 4.41 | +0.92% | |
| 4.50 | 4.55 | 4.37 | 4.37 | -2.24% | |
| 4.48 | 4.52 | 4.43 | 4.47 | -0.22% | |
| 4.52 | 4.52 | 4.45 | 4.48 | -1.32% | |
| 4.62 | 4.62 | 4.49 | 4.54 | -0.66% | |
| 4.49 | 4.64 | 4.47 | 4.57 | +1.78% | |
| 4.57 | 4.59 | 4.49 | 4.49 | -0.22% | |
| 4.55 | 4.62 | 4.50 | 4.50 | -0.22% | |
| 4.43 | 4.52 | 4.41 | 4.51 | +1.58% | |
| 4.58 | 4.65 | 4.44 | 4.44 | -2.42% | |
| 4.44 | 4.59 | 4.32 | 4.55 | +4.36% | |
| 4.37 | 4.44 | 4.31 | 4.36 | -0.23% | |
| 4.33 | 4.42 | 4.30 | 4.37 | 0.00% | |
| 4.36 | 4.40 | 4.33 | 4.37 | +1.39% | |
| 4.39 | 4.39 | 4.30 | 4.31 | -1.82% | |
| 4.38 | 4.40 | 4.32 | 4.39 | -1.13% | |
| 4.40 | 4.47 | 4.39 | 4.44 | +1.37% | |
| 4.35 | 4.43 | 4.35 | 4.38 | +0.92% | |
| 4.40 | 4.42 | 4.31 | 4.34 | -1.59% | |
| 4.40 | 4.49 | 4.38 | 4.41 | +0.23% | |
| 4.43 | 4.49 | 4.38 | 4.40 | -1.57% | |
| 4.41 | 4.50 | 4.39 | 4.47 | +1.36% | |
| 4.53 | 4.53 | 4.30 | 4.41 | +0.68% | |
| 4.44 | 4.49 | 4.38 | 4.38 | -2.01% | |
| 4.31 | 4.50 | 4.30 | 4.47 | +0.22% | |
| 4.43 | 4.48 | 4.43 | 4.46 | +1.36% | |
| 4.37 | 4.42 | 4.36 | 4.40 | -0.23% | |
| 4.39 | 4.45 | 4.36 | 4.41 | -0.45% | |
| 4.45 | 4.46 | 4.38 | 4.43 | +0.45% | |
| 4.46 | 4.51 | 4.36 | 4.41 | +0.23% | |
| 4.45 | 4.47 | 4.37 | 4.40 | -2.22% | |
| 4.44 | 4.53 | 4.42 | 4.50 | +1.35% | |
| 4.43 | 4.47 | 4.41 | 4.44 | +0.45% | |
| 4.33 | 4.44 | 4.33 | 4.42 | +1.84% | |
| 4.42 | 4.42 | 4.33 | 4.34 | -0.46% | |
| 4.53 | 4.53 | 4.35 | 4.36 | -3.75% | |
| 4.49 | 4.58 | 4.41 | 4.53 | -0.66% | |
| 4.57 | 4.62 | 4.54 | 4.56 | -0.22% | |
| 4.62 | 4.66 | 4.53 | 4.57 | -0.44% | |
| 4.68 | 4.72 | 4.57 | 4.59 | -1.50% | |
| 4.61 | 4.68 | 4.59 | 4.66 | +1.53% | |
| 4.50 | 4.61 | 4.50 | 4.59 | +2.91% | |
| 4.43 | 4.50 | 4.42 | 4.46 | +1.13% | |
| 4.27 | 4.42 | 4.27 | 4.41 | +4.26% | |
| 4.18 | 4.30 | 4.18 | 4.23 | +0.48% | |
| 4.17 | 4.23 | 4.14 | 4.21 | +1.69% | |
| 4.15 | 4.15 | 4.05 | 4.14 | -0.72% | |
| 4.14 | 4.21 | 4.08 | 4.17 | -0.71% | |
| 4.21 | 4.27 | 4.16 | 4.20 | +0.48% | |
| 4.23 | 4.25 | 4.14 | 4.18 | -1.42% | |
| 4.30 | 4.34 | 4.21 | 4.24 | -0.93% | |
| 4.31 | 4.36 | 4.26 | 4.28 | -1.15% | |
| 4.27 | 4.39 | 4.27 | 4.33 | +0.93% | |
| 4.24 | 4.34 | 4.19 | 4.29 | 0.00% | |
| 4.27 | 4.31 | 4.19 | 4.29 | +0.47% | |
| 4.28 | 4.29 | 4.22 | 4.27 | +1.18% | |
| 4.37 | 4.38 | 4.19 | 4.22 | -3.43% | |
| 4.32 | 4.39 | 4.29 | 4.37 | +0.92% | |
| 4.25 | 4.35 | 4.21 | 4.33 | +2.85% | |
| 4.20 | 4.23 | 4.15 | 4.21 | -0.94% | |
| 4.21 | 4.29 | 4.14 | 4.25 | +1.43% | |
| 4.24 | 4.28 | 4.16 | 4.19 | -3.23% | |
| 4.34 | 4.46 | 4.27 | 4.33 | -3.78% | |
| 4.52 | 4.54 | 4.46 | 4.50 | -0.44% | |
| 4.50 | 4.53 | 4.46 | 4.52 | -0.88% | |
| 4.60 | 4.65 | 4.55 | 4.56 | -1.30% | |
| 4.57 | 4.66 | 4.57 | 4.62 | -0.22% | |
| 4.69 | 4.74 | 4.60 | 4.63 | -1.49% | |
| 4.60 | 4.72 | 4.56 | 4.70 | +3.52% | |
| 4.40 | 4.57 | 4.40 | 4.54 | +2.25% | |
| 4.47 | 4.53 | 4.43 | 4.44 | -0.67% | |
| 4.53 | 4.58 | 4.46 | 4.47 | -1.32% | |
| 4.40 | 4.63 | 4.34 | 4.53 | +4.62% | |
| 4.44 | 4.49 | 4.33 | 4.33 | -4.20% | |
| 4.48 | 4.54 | 4.39 | 4.52 | +0.44% | |
| 4.58 | 4.59 | 4.49 | 4.50 | -1.32% | |
| 4.54 | 4.57 | 4.52 | 4.56 | +1.11% | |
| 4.40 | 4.54 | 4.36 | 4.51 | +2.73% | |
| 4.46 | 4.59 | 4.36 | 4.39 | -0.23% | |
| 4.62 | 4.62 | 4.40 | 4.40 | -4.35% | |
| 4.55 | 4.61 | 4.52 | 4.60 | +0.88% | |
| 4.58 | 4.62 | 4.56 | 4.56 | +1.11% | |
| 4.49 | 4.55 | 4.46 | 4.51 | +0.45% | |
| 4.48 | 4.52 | 4.46 | 4.49 | +0.45% | |
| 4.49 | 4.59 | 4.46 | 4.47 | +0.45% | |
| 4.39 | 4.46 | 4.37 | 4.45 | +0.45% | |
| 4.37 | 4.44 | 4.36 | 4.43 | +1.14% | |
| 4.30 | 4.40 | 4.30 | 4.38 | +1.62% | |
| 4.20 | 4.31 | 4.14 | 4.31 | +6.16% | |
| 4.03 | 4.07 | 3.97 | 4.06 | 0.00% | |
| 4.10 | 4.16 | 4.04 | 4.06 | -0.49% | |
| 4.03 | 4.17 | 3.96 | 4.08 | -0.49% | |
| 3.96 | 4.12 | 3.94 | 4.10 | +4.06% | |
| 3.85 | 3.95 | 3.80 | 3.94 | +3.14% | |
| 3.90 | 3.90 | 3.81 | 3.82 | -1.04% | |
| 3.84 | 3.89 | 3.81 | 3.86 | 0.00% | |
| 3.88 | 3.93 | 3.85 | 3.86 | -1.78% | |
| 4.05 | 4.05 | 3.91 | 3.93 | -1.26% | |
| 3.92 | 4.01 | 3.91 | 3.98 | -0.25% | |
| 3.99 | 4.06 | 3.93 | 3.99 | +2.05% | |
| 4.09 | 4.10 | 3.89 | 3.91 | -5.33% | |
| 3.93 | 4.15 | 3.93 | 4.13 | +2.74% | |
| 4.05 | 4.06 | 3.97 | 4.02 | -0.74% | |
| 4.08 | 4.11 | 4.05 | 4.05 | -0.74% | |
| 4.04 | 4.09 | 4.02 | 4.08 | +2.77% | |
| 3.98 | 4.04 | 3.93 | 3.97 | +0.51% | |
| 3.98 | 4.02 | 3.93 | 3.95 | -2.47% | |
| 3.98 | 4.06 | 3.97 | 4.05 | +1.00% | |
| 3.94 | 4.06 | 3.93 | 4.01 | +2.56% | |
| 3.74 | 3.93 | 3.70 | 3.91 | +2.62% | |
| 3.75 | 3.86 | 3.71 | 3.81 | -0.78% | |
| 3.85 | 3.87 | 3.78 | 3.84 | -2.54% | |
| 3.89 | 3.95 | 3.89 | 3.94 | +2.87% | |
| 3.82 | 3.87 | 3.68 | 3.83 | -6.81% | |
| 4.10 | 4.14 | 4.05 | 4.11 | -1.44% | |
| 4.28 | 4.29 | 4.12 | 4.17 | -2.80% | |
| 4.28 | 4.30 | 4.20 | 4.29 | +0.23% | |
| 4.33 | 4.36 | 4.26 | 4.28 | -0.47% | |
| 4.20 | 4.32 | 4.20 | 4.30 | +3.12% | |
| 4.16 | 4.20 | 4.15 | 4.17 | +0.24% | |
| 4.16 | 4.19 | 4.11 | 4.16 | -0.95% | |
| 4.07 | 4.20 | 4.07 | 4.20 | +2.19% | |
| 4.17 | 4.17 | 4.10 | 4.11 | -0.72% | |
| 4.17 | 4.22 | 3.91 | 4.14 | -1.90% | |
| 4.23 | 4.31 | 4.12 | 4.22 | -0.94% | |
| 4.36 | 4.36 | 4.23 | 4.26 | -2.29% | |
| 4.33 | 4.37 | 4.30 | 4.36 | +1.16% | |
| 4.34 | 4.36 | 4.26 | 4.31 | -1.82% | |
| 4.24 | 4.42 | 4.21 | 4.39 | +3.54% | |
| 4.29 | 4.29 | 4.20 | 4.24 | -0.47% | |
| 4.25 | 4.30 | 4.23 | 4.26 | -0.93% | |
| 4.37 | 4.39 | 4.25 | 4.30 | -0.92% | |
| 4.32 | 4.40 | 4.32 | 4.34 | 0.00% | |
| 4.31 | 4.38 | 4.31 | 4.34 | 0.00% | |
| 4.33 | 4.38 | 4.31 | 4.34 | -1.59% | |
| 4.46 | 4.48 | 4.32 | 4.41 | -0.23% | |
| 4.44 | 4.51 | 4.39 | 4.42 | -1.78% | |
| 4.45 | 4.51 | 4.44 | 4.50 | +1.12% | |
| 4.41 | 4.45 | 4.39 | 4.45 | +1.60% | |
| 4.42 | 4.42 | 4.32 | 4.38 | +0.23% | |
| 4.40 | 4.42 | 4.32 | 4.37 | +0.23% | |
| 4.35 | 4.39 | 4.31 | 4.36 | +1.63% | |
| 4.27 | 4.35 | 4.25 | 4.29 | -0.23% | |
| 4.25 | 4.31 | 4.19 | 4.30 | +0.23% | |
| 4.34 | 4.35 | 4.29 | 4.29 | -1.38% | |
| 4.31 | 4.36 | 4.28 | 4.35 | +0.69% | |
| 4.39 | 4.39 | 4.30 | 4.32 | -1.59% | |
| 4.30 | 4.41 | 4.30 | 4.39 | +3.29% | |
| 4.22 | 4.29 | 4.22 | 4.25 | +0.71% | |
| 4.19 | 4.22 | 4.15 | 4.22 | +1.20% | |
| 4.17 | 4.21 | 4.13 | 4.17 | -0.71% | |
| 4.21 | 4.31 | 4.17 | 4.20 | +1.94% | |
| 3.99 | 4.15 | 3.97 | 4.12 | +3.52% | |
| 4.06 | 4.06 | 3.95 | 3.98 | -1.00% | |
| 4.03 | 4.04 | 4.00 | 4.02 | 0.00% | |
| 3.98 | 4.05 | 3.95 | 4.02 | +1.77% | |
| 4.02 | 4.03 | 3.95 | 3.95 | -2.23% | |
| 4.03 | 4.05 | 3.98 | 4.04 | +0.50% | |
| 3.99 | 4.03 | 3.97 | 4.02 | +1.26% | |
| 3.97 | 4.00 | 3.95 | 3.97 | +0.51% | |
| 3.93 | 3.97 | 3.91 | 3.95 | +0.77% | |
| 3.96 | 3.98 | 3.91 | 3.92 | +0.26% | |
| 3.90 | 3.95 | 3.88 | 3.91 | +1.03% | |
| 3.93 | 3.94 | 3.85 | 3.87 | -1.28% | |
| 3.93 | 3.95 | 3.90 | 3.92 | -0.51% | |
| 4.03 | 4.05 | 3.92 | 3.94 | -1.75% | |
| 3.98 | 4.01 | 3.93 | 4.01 | +2.56% | |
| 3.81 | 3.91 | 3.81 | 3.91 | +2.36% | |
| 3.88 | 3.88 | 3.79 | 3.82 | -1.55% | |
| 3.84 | 3.90 | 3.84 | 3.88 | +1.31% | |
| 3.83 | 3.85 | 3.81 | 3.83 | -0.52% | |
| 3.90 | 3.95 | 3.83 | 3.85 | -1.03% | |
| 3.88 | 3.91 | 3.87 | 3.89 | +0.52% | |
| 3.87 | 3.90 | 3.84 | 3.87 | 0.00% | |
| 3.90 | 3.97 | 3.84 | 3.87 | +0.26% | |
| 3.89 | 3.89 | 3.83 | 3.86 | +0.26% | |
| 3.88 | 3.88 | 3.82 | 3.85 | +1.32% | |
| 3.80 | 3.84 | 3.78 | 3.80 | +0.80% | |
| 3.76 | 3.79 | 3.71 | 3.77 | +0.80% | |
| 3.74 | 3.77 | 3.70 | 3.74 | +0.81% | |
| 3.70 | 3.74 | 3.64 | 3.71 | 0.00% | |
| 3.81 | 3.85 | 3.71 | 3.71 | -2.62% | |
| 3.84 | 3.90 | 3.77 | 3.81 | -1.04% | |
| 3.83 | 3.87 | 3.78 | 3.85 | -0.26% | |
| 3.86 | 3.90 | 3.83 | 3.86 | +1.85% | |
| 3.86 | 3.87 | 3.79 | 3.79 | -2.82% | |
| 3.92 | 3.94 | 3.86 | 3.90 | -0.51% | |
| 3.93 | 4.01 | 3.91 | 3.92 | +1.03% | |
| 3.78 | 3.91 | 3.78 | 3.88 | +2.11% | |
| 3.89 | 3.89 | 3.77 | 3.80 | -1.04% | |
| 3.75 | 3.84 | 3.74 | 3.84 | +2.67% | |
| 3.80 | 3.81 | 3.71 | 3.74 | -0.80% | |
| 3.70 | 3.78 | 3.70 | 3.77 | +2.17% | |
| 3.86 | 3.86 | 3.69 | 3.69 | -5.63% | |
| 3.85 | 3.93 | 3.82 | 3.91 | +1.56% | |
| 3.85 | 3.89 | 3.83 | 3.85 | -0.52% | |
| 3.75 | 3.89 | 3.69 | 3.87 | +1.84% | |
| 3.62 | 3.84 | 3.62 | 3.80 | -0.52% | |
| 3.81 | 3.86 | 3.80 | 3.82 | 0.00% | |
| 3.89 | 3.90 | 3.81 | 3.82 | -1.29% | |
| 3.89 | 3.91 | 3.86 | 3.87 | 0.00% | |
| 3.84 | 3.89 | 3.84 | 3.87 | +0.78% | |
| 3.86 | 3.88 | 3.81 | 3.84 | -0.52% | |
| 3.90 | 3.92 | 3.84 | 3.86 | -1.03% | |
| 3.85 | 3.92 | 3.84 | 3.90 | +2.36% | |
| 3.79 | 3.86 | 3.76 | 3.81 | 0.00% | |
| 3.79 | 3.87 | 3.78 | 3.81 | +1.33% | |
| 3.76 | 3.84 | 3.74 | 3.76 | +0.80% | |
| 3.76 | 3.80 | 3.70 | 3.73 | -1.84% | |
| 3.78 | 3.81 | 3.73 | 3.80 | +1.33% | |
| 3.81 | 3.81 | 3.72 | 3.75 | -1.83% | |
| 3.88 | 3.90 | 3.78 | 3.82 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ENIC chart for longer ranges.