Eni S.p.A. (E) NYSE

57.10

+2.22(+4.05%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	56.7	57.1	57.1	57.23	56.59	576,058
April 01, 2026	55.55	54.88	54.88	55.76	54.28	879,312
March 31, 2026	56.75	56.61	56.61	57.58	54.9	1.05M
March 30, 2026	56.1	55.77	55.77	56.63	55.59	549,190
March 27, 2026	53.92	55.22	55.22	55.25	53.76	670,651
March 26, 2026	53.77	54.1	54.1	54.56	53.77	414,126
March 25, 2026	52.94	53.86	53.86	54.11	52.94	567,431
March 24, 2026	52.65	52.37	52.37	53.29	52.08	1.61M
March 23, 2026	52.51	53.41	53.41	53.87	52.25	695,533
March 20, 2026	54.32	54.54	54.54	55.08	53.98	1.33M
March 19, 2026	54.13	54.73	54.73	55.38	54.11	861,399
March 18, 2026	53.56	52.99	52.99	53.58	52.9	696,597
March 17, 2026	53.55	53.7	53.7	53.98	53.36	935,311
March 16, 2026	51.22	51.59	51.59	52	51.11	554,587
March 13, 2026	50.91	51.36	51.36	51.46	50.75	477,983
March 12, 2026	49.61	50.26	50.26	50.39	49.55	398,910
March 11, 2026	48.53	49.36	49.36	49.4	48.53	504,731
March 10, 2026	48.48	48.36	48.36	48.96	48.16	644,705
March 09, 2026	47.82	48.33	48.33	48.92	47.82	585,216
March 06, 2026	47.07	47.76	47.76	47.93	46.86	479,928
March 05, 2026	46.97	46.65	46.65	47.07	46.42	391,790
March 04, 2026	46.41	46.79	46.79	46.79	45.96	389,956
March 03, 2026	46.69	46.24	46.24	46.9	46.13	430,472
March 02, 2026	47.7	47.36	47.36	47.8	47.2	840,100
February 27, 2026	46.75	46.94	46.94	46.95	46.36	633,420
February 26, 2026	44.85	45.54	45.54	45.72	44.76	402,441
February 25, 2026	44.4	44.45	44.45	44.72	44.11	716,641
February 24, 2026	44.2	44.47	44.47	44.5	43.96	771,655
February 23, 2026	44.13	44.12	44.12	44.4	44.03	250,066
February 20, 2026	43.83	44.2	0	44.2	43.67	227,039
February 19, 2026	43.86	43.85	0	43.94	43.57	250,738
February 18, 2026	43.59	43.83	0	43.85	43.44	416,400
February 17, 2026	42.96	43.22	0	43.22	42.6	214,512
February 13, 2026	42.9	43.45	0	43.45	42.81	202,204
February 12, 2026	43.22	42.88	0	43.36	42.63	229,260
February 11, 2026	43.07	43.72	0	43.72	43.04	198,700
February 10, 2026	42.88	42.85	0	42.95	42.58	206,809
February 09, 2026	42.2	42.65	0	42.8	42.2	327,757
February 06, 2026	41.76	42.32	0	42.34	41.72	299,500
February 05, 2026	41.2	41.49	0	41.57	41.06	376,222
February 04, 2026	41.65	41.85	0	41.87	41.33	257,800
February 03, 2026	40.62	41.55	0	41.67	40.57	365,100
February 02, 2026	40.65	40.8	0	40.87	40.43	283,600
January 30, 2026	41.05	40.92	0	41.12	40.48	242,819
January 29, 2026	41.94	41.68	0	42.03	41.29	257,487
January 28, 2026	41.02	40.87	0	41.08	40.6	237,054
January 27, 2026	40.04	40.99	0	41.07	40.04	316,826
January 26, 2026	40.04	40.02	0	40.14	39.9	257,300
January 23, 2026	39.62	39.98	0	39.98	39.39	250,600
January 22, 2026	38.64	38.78	0	38.78	38.51	199,600
January 21, 2026	38.53	39	0	39	38.53	253,632
January 20, 2026	38.41	38.23	0	38.58	38.23	260,943
January 16, 2026	38.33	38.7	0	38.73	38.27	264,705
January 15, 2026	38.05	38.19	0	38.32	37.84	243,721
January 14, 2026	38.63	39.01	0	39.35	38.62	236,600
January 13, 2026	37.88	38.44	0	38.49	37.88	196,701
January 12, 2026	37.5	37.67	0	37.7	37.44	217,800
January 09, 2026	37.29	37.32	0	37.47	37.27	295,400
January 08, 2026	36.89	37.14	0	37.22	36.62	373,000
January 07, 2026	36.88	36.75	0	37.07	36.63	439,757