Advertisement
Advertisement
U.S. markets close in 4 hours 51 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Eni S.p.A. (E)

NYSE - Nasdaq Real Time Price. Currency in USD
29.11-0.61 (-2.05%)
As of 11:09AM EST. Market open.
Advertisement
Advertisement
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 202229.0729.2829.0229.1129.11250,741
Nov 25, 202229.4829.8029.4829.7229.72308,900
Nov 23, 202229.0729.4028.9529.3629.36374,800
Nov 22, 202228.5729.0328.4928.9728.97578,500
Nov 21, 202227.9627.9827.3527.8927.89904,000
Nov 21, 20220.447 Dividend
Nov 18, 202229.1429.2828.7529.1728.72868,900
Nov 17, 202229.1629.4728.9329.4629.01473,200
Nov 16, 202229.9130.0029.6529.7329.27448,900
Nov 15, 202230.0030.2029.7430.0529.59476,500
Nov 14, 202229.6229.9929.6129.7729.31583,000
Nov 11, 202229.3929.6629.2329.5629.11531,100
Nov 10, 202228.4028.7727.9728.7728.33921,400
Nov 09, 202228.2128.4227.6227.6227.20349,700
Nov 08, 202228.5128.7728.3528.5228.08371,500
Nov 07, 202228.4828.5528.3528.4327.99300,400
Nov 04, 202227.6927.9227.3927.8927.46326,400
Nov 03, 202226.3926.8226.3026.7826.37335,100
Nov 02, 202226.9827.0326.3426.3625.96313,000
Nov 01, 202227.0627.0626.5126.7926.38326,900
Oct 31, 202226.0426.4225.9726.3425.94314,100
Oct 28, 202226.3326.4426.0026.2625.86442,800
Oct 27, 202225.6026.0325.5925.7025.31381,200
Oct 26, 202224.7925.2824.7925.1224.74348,400
Oct 25, 202224.4224.6224.2924.5424.16270,100
Oct 24, 202224.1324.5024.0924.3223.95775,000
Oct 21, 202223.4523.8823.3423.8523.48508,300
Oct 20, 202223.7523.8923.5123.5223.16555,700
Oct 19, 202223.1123.4523.0623.4523.09531,700
Oct 18, 202223.3823.4522.9423.0922.74287,000
Oct 17, 202223.1923.3723.1423.2322.87418,900
Oct 14, 202223.1323.1822.6822.6922.34431,200
Oct 13, 202222.0623.0722.0622.9722.62426,300
Oct 12, 202221.9822.2121.8921.9521.61306,900
Oct 11, 202222.3122.6322.1122.1521.81404,500
Oct 10, 202222.9223.0522.7322.7322.38414,100
Oct 07, 202223.0923.2722.8022.9222.57447,600
Oct 06, 202222.8923.1922.8723.0122.66239,600
Oct 05, 202223.0323.3822.7823.2422.88451,700
Oct 04, 202222.7323.1022.7023.0722.72437,400
Oct 03, 202221.9522.2321.9322.2321.89493,600
Sep 30, 202221.1821.4521.1021.1420.82329,300
Sep 29, 202220.8321.2820.6221.2420.91516,900
Sep 28, 202220.5722.2720.5121.2220.89464,600
Sep 27, 202220.6921.0120.4320.6320.31617,400
Sep 26, 202220.5620.8620.3820.4420.13712,900
Sep 23, 202221.2921.2920.7120.8520.53690,800
Sep 22, 202222.4322.5122.1622.1621.82316,800
Sep 21, 202222.5822.6022.0022.0021.66305,500
Sep 20, 202222.3422.3422.0922.3422.00252,000
Sep 19, 202222.0522.6322.0522.6122.26475,400
Sep 19, 20220.447 Dividend
Sep 16, 202222.7322.9422.5622.9022.11668,800
Sep 15, 202223.0523.2022.8622.9522.16610,200
Sep 14, 202223.5123.8723.4023.5522.74545,300
Sep 13, 202223.5723.8923.3123.3222.51365,500
Sep 12, 202224.1524.4124.0224.2923.45825,000
Sep 09, 202223.4323.6523.3923.6022.78371,900
Sep 08, 202222.7923.1922.7123.0922.29551,800
Sep 07, 202223.0623.3122.8323.2622.46484,100
Sep 06, 202223.6023.7523.3423.5922.78437,000
Sep 02, 202224.1924.3723.7323.8223.00488,900
Sep 01, 202223.4223.4823.0823.3022.50640,600
Aug 31, 202223.0623.9123.0123.6222.80877,900
Aug 30, 202224.8824.8824.3024.3323.49650,200
Aug 29, 202224.6425.1324.5724.9024.04485,700
Aug 26, 202224.9225.1424.4824.4823.63408,500
Aug 25, 202225.0725.1424.8025.0124.15674,900
Aug 24, 202224.3224.7724.3024.5223.67378,400
Aug 23, 202224.5825.1024.5524.9124.05604,500
Aug 22, 202223.8223.9423.4723.8223.00673,700
Aug 19, 202223.9024.0323.6623.7822.96692,500
Aug 18, 202223.9624.2923.9324.1123.28639,100
Aug 17, 202223.6224.0623.5823.8723.05569,900
Aug 16, 202223.7123.8823.5523.6022.78394,400
Aug 15, 202223.7123.8623.4423.7422.92323,600
Aug 12, 202223.9324.2223.8124.1423.31410,100
Aug 11, 202224.0224.2223.9124.1423.31579,200
Aug 10, 202223.6223.7123.3523.5522.74350,700
Aug 09, 202223.6323.7323.3223.5122.70641,000
Aug 08, 202223.4323.5423.2923.4622.65505,100
Aug 05, 202222.9923.5722.9623.5722.76624,600
Aug 04, 202223.3323.3323.0123.0522.25566,300
Aug 03, 202223.4423.4722.9523.0622.26564,300
Aug 02, 202223.5223.5623.1923.3522.54612,200
Aug 01, 202224.2624.4023.9924.0923.26564,000
Jul 29, 202223.8424.0923.7524.0223.19610,800
Jul 28, 202222.7422.7922.4122.6921.91441,500
Jul 27, 202222.6123.0322.4822.9422.15455,400
Jul 26, 202222.5522.6722.1822.2921.52510,700
Jul 25, 202222.5322.8022.3422.7922.00680,900
Jul 22, 202222.5022.7122.1422.3521.58630,100
Jul 21, 202222.2222.6022.0522.6021.82626,700
Jul 20, 202222.8722.9622.3222.6021.82768,300
Jul 19, 202222.7923.2622.7423.1822.38673,100
Jul 18, 202222.5322.6622.1122.2321.46543,600
Jul 15, 202221.8722.1021.6821.7420.99428,100
Jul 14, 202221.1121.3920.8821.3920.65543,400
Jul 13, 202222.0722.5222.0022.3121.54312,100
Jul 12, 202222.1422.3722.0722.1621.39381,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement