U.S. markets closed

Eni S.p.A. (E)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.92+0.72 (+2.98%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202124.5825.0424.5824.9224.92183,325
Jun 18, 202124.4724.6024.1724.2024.20531,300
Jun 17, 202125.6425.7425.0025.2525.25203,200
Jun 16, 202126.0526.0825.7325.7925.7976,200
Jun 15, 202125.9326.1625.8926.1526.15125,700
Jun 14, 202125.9426.1825.8325.9525.95145,400
Jun 11, 202125.6425.6525.5025.5925.59290,700
Jun 10, 202125.5825.7125.4125.5425.54135,500
Jun 09, 202125.4325.4825.3025.3025.30160,100
Jun 08, 202125.3225.6525.2025.5725.57504,100
Jun 07, 202125.3725.5125.3325.4425.44132,500
Jun 04, 202125.5025.5025.2225.4125.41219,600
Jun 03, 202125.2225.4525.1925.4025.40241,500
Jun 02, 202125.2125.4425.0525.3025.30158,200
Jun 01, 202125.1125.3325.0025.2925.29278,800
May 28, 202124.5124.7024.4924.5624.56157,500
May 27, 202124.4024.6824.4024.6424.64180,700
May 26, 202124.4824.5024.3824.4924.49877,300
May 25, 202124.7424.7524.3724.3924.39308,600
May 24, 202124.5424.8024.3824.7624.76107,900
May 24, 20210.581 Dividend
May 21, 202124.9925.2324.9625.0624.48407,200
May 20, 202124.8524.9824.6824.9524.37151,700
May 19, 202125.0325.0724.6424.8324.25359,700
May 18, 202125.8225.9225.2925.3824.79226,700
May 17, 202125.3325.7125.3025.6625.07205,700
May 14, 202125.1925.4625.1925.4424.85393,100
May 13, 202124.8325.0224.6524.9224.34548,300
May 12, 202124.8725.3924.8725.0224.44365,600
May 11, 202124.8725.1724.7924.9424.36295,500
May 10, 202125.4425.5025.1625.2424.65390,900
May 07, 202124.7825.3524.7125.3524.76287,700
May 06, 202124.8925.0924.6825.0524.47141,400
May 05, 202124.6424.8724.6424.8424.2690,000
May 04, 202124.5424.6724.2724.3423.78297,200
May 03, 202124.3224.5024.2824.5023.93223,900
Apr 30, 202124.0724.1623.8023.8423.29291,900
Apr 29, 202125.0125.0424.6824.8124.23121,100
Apr 28, 202124.7024.9524.6724.8824.30192,900
Apr 27, 202124.5424.6524.4224.6124.04112,000
Apr 26, 202124.4424.6224.4124.5924.02112,200
Apr 23, 202124.3624.5824.2824.4723.90234,800
Apr 22, 202124.4824.5424.2324.4023.83133,800
Apr 21, 202124.1624.6924.1024.6524.08229,000
Apr 20, 202124.6724.6724.1524.4623.89193,100
Apr 19, 202124.9024.9824.7824.9124.33392,000
Apr 16, 202124.7924.8824.6524.8424.26386,500
Apr 15, 202124.9624.9824.7624.9124.33365,100
Apr 14, 202124.5625.2324.5524.9324.35330,300
Apr 13, 202124.3724.4724.3124.4023.83378,800
Apr 12, 202124.3424.4324.0824.0823.52369,500
Apr 09, 202124.3324.3624.2124.3123.75131,300
Apr 08, 202124.5424.5524.2224.5223.95336,400
Apr 07, 202124.8225.0124.7724.9024.32186,900
Apr 06, 202124.6524.8824.6024.8424.26341,300
Apr 05, 202125.0025.2224.7924.9524.37250,300
Apr 01, 202124.9125.1224.7825.0524.47240,800
Mar 31, 202124.6624.7824.5524.7124.14250,100
Mar 30, 202124.3124.5424.3124.4123.84142,300
Mar 29, 202124.1824.5424.1724.4323.86250,400
Mar 26, 202124.2724.3024.0124.2423.681,274,700
Mar 25, 202123.7524.1423.5524.0623.50392,300
Mar 24, 202123.9024.4223.9024.2023.64370,000
Mar 23, 202123.7723.8823.3723.4822.94306,500
Mar 22, 202124.2224.2824.0524.0823.52191,800
Mar 19, 202124.1124.3823.9024.2723.71313,000
Mar 18, 202124.7924.8624.1624.2023.64189,000
Mar 17, 202124.2824.8724.2524.8724.29213,000
Mar 16, 202124.4424.4724.1424.3623.80356,100
Mar 15, 202124.9024.9124.5124.7624.19370,300
Mar 12, 202124.7124.9924.6724.9624.38278,800
Mar 11, 202124.6124.8224.5124.5724.00402,000
Mar 10, 202124.2624.5624.1524.5523.98281,600
Mar 09, 202124.2924.3024.0024.0623.50260,800
Mar 08, 202124.3524.4324.1624.2523.69484,600
Mar 05, 202124.1224.3423.9224.2223.66609,900
Mar 04, 202123.6224.0323.4123.6823.13968,800
Mar 03, 202123.1723.6123.1323.4122.87609,400
Mar 02, 202122.8523.1122.8023.0422.51475,300
Mar 01, 202123.0223.1822.8422.9722.44336,300
Feb 26, 202123.0923.1022.7322.8822.35492,400
Feb 25, 202123.8623.9823.3623.4922.95442,200
Feb 24, 202122.9423.5222.9123.4922.95439,800
Feb 23, 202123.0223.1922.5523.1622.62335,800
Feb 22, 202122.5922.9222.5722.7222.19525,800
Feb 19, 202122.2222.4122.1822.3321.81601,300
Feb 18, 202122.1322.2021.8521.9821.47356,300
Feb 17, 202122.0922.2621.9222.2021.69296,800
Feb 16, 202122.0322.1820.9522.0721.56490,700
Feb 12, 202121.0621.7120.5621.7021.20326,900
Feb 11, 202121.3422.3021.1221.4220.92563,000
Feb 10, 202121.3821.5821.1521.5721.07483,100
Feb 09, 202121.4421.4721.2221.3620.86482,400
Feb 08, 202120.8821.3720.8721.2020.71455,000
Feb 05, 202120.7820.7820.4720.6920.21235,700
Feb 04, 202120.5920.7420.4820.6920.21223,500
Feb 03, 202120.1820.8020.1720.7720.29430,900
Feb 02, 202120.1520.2119.8720.2119.74424,600
Feb 01, 202120.1120.1119.7619.9719.51485,800
Jan 29, 202120.5420.6520.0920.1519.68314,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...