Enbridge Inc. (EN3) - Historical data, historical prices

40.35000 EUR

0.45

1.10%

Last update Dec 16, 8:10 AM CET

Market closed

Day range

40.35000

40.35000

40.35000

Previous close

40.80000

Open

40.35000

Access this stock data via API

Enbridge Inc.

40.35

0.45

1.10%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 16, 2025	40.35	40.35	40.35	40.35	0	0
Dec 15, 2025	40.80	40.80	40.80	40.80	0	34
Dec 12, 2025	40.03	40.03	40.03	40.03	0	0
Dec 11, 2025	40.21	40.21	40.21	40.21	0	0
Dec 10, 2025	40.64	40.64	40.64	40.64	0	0
Dec 09, 2025	41.17	41.17	41.17	41.17	0	0
Dec 08, 2025	41.17	41.17	41.17	41.17	0	0
Dec 05, 2025	41.07	41.07	41.07	41.07	0	0
Dec 04, 2025	40.87	40.87	40.87	40.87	0	0
Dec 03, 2025	41.18	41.18	41.18	41.18	0	0
Dec 02, 2025	41.96	42.30	41.96	42.30	0.82%	20
Dec 01, 2025	42.01	42.01	42.01	42.01	0	0
Nov 28, 2025	41.39	41.39	41.39	41.39	0	0
Nov 27, 2025	41.22	41.22	41.22	41.22	0	0
Nov 26, 2025	40.95	40.95	40.95	40.95	0	0
Nov 25, 2025	40.77	40.77	40.77	40.77	0	0
Nov 24, 2025	41.96	41.96	41.96	41.96	0	0
Nov 21, 2025	41.61	41.70	41.61	41.70	0.23%	500
Nov 20, 2025	42.06	42.06	42.06	42.06	0	0
Nov 19, 2025	41.40	42.10	41.40	42.10	1.70%	5
Nov 18, 2025	40.89	40.89	40.89	40.89	0	0
Nov 17, 2025	41.22	41.22	41.22	41.22	0	0

Access /time_series data via our API — starting from the Basic plan.