Eni S.p.A. (E) NYSE

34.70

-0.1(-0.29%)

Updated at October 20 01:27PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202534.5334.834.834.834.48251,510
October 16, 202534.534.234.234.5834.18247,108
October 15, 202534.2934.334.334.3534.15221,600
October 14, 202534.2134.0334.0334.3234.03240,317
October 13, 202534.5534.5934.5934.734.48205,700
October 10, 202534.9834.434.43534.4220,700
October 09, 202535.9535.4135.4135.9635.34175,554
October 08, 202535.6535.5435.5435.6535.41172,641
October 07, 202535.4735.535.535.5935.24214,975
October 06, 202535.2235.3635.3635.4435.2169,400
October 03, 202534.9635.0635.0635.1134.94201,922
October 02, 202535.0334.7334.7335.1334.34328,811
October 01, 202535.1535.0635.0635.2834.99355,131
September 30, 202534.8534.9534.9535.0134.79202,026
September 29, 202535.5535.4135.4135.5535.26184,708
September 26, 202535.6535.8535.8535.9835.64219,555
September 25, 202535.5335.635.635.6235.32301,631
September 24, 202535.1435.4935.4935.635.14266,139
September 23, 202534.9235.0535.0535.2234.9236,400
September 22, 202534.7335.0334.6335.0634.63244,400
September 19, 202534.834.7334.3334.934.62187,305
September 18, 202535.1635.0734.6735.2134.96197,794
September 17, 202535.1735.0634.6635.435.06274,300
September 16, 202535.1635.5535.1435.6435.11190,592
September 15, 202534.9635.0134.6135.0934.87172,206
September 12, 202535.0234.8734.4735.1734.85211,700
September 11, 202535.0835.0334.6335.2434.94156,400
September 10, 202534.9135.334.935.334.84158,900
September 09, 202535.0434.934.535.2634.9200,142
September 08, 202534.6734.6634.2634.7234.48230,417
September 05, 202534.534.1834.1834.5634.12314,445
September 04, 202534.7934.8734.8734.9534.75360,000
September 03, 202535.0434.6934.6935.1434.68332,182
September 02, 202535.3335.4735.4735.5635.21471,223
August 29, 202535.6535.7735.7735.8535.63186,382
August 28, 202535.535.6935.6935.7135.4212,900
August 27, 202535.2635.5135.5135.6435.24207,836
August 26, 202535.4935.4735.4735.5835.38175,600
August 25, 202535.735.5935.5935.7735.53245,328
August 22, 202535.3735.9335.9335.9435.37301,121
August 21, 202535.3235.4535.4535.4535.19251,449
August 20, 202535.1835.2235.2235.3635.11192,753
August 19, 202534.9734.8434.8435.0934.79186,126
August 18, 202534.9534.9434.9435.0234.83212,741
August 15, 202535.3335.2135.2135.4635.13257,143
August 14, 202534.8435.1935.1935.234.8182,744
August 13, 202534.8835.235.235.234.86310,000
August 12, 202534.6234.6934.6934.9534.58255,746
August 11, 202534.4434.3534.3534.534.24148,600
August 08, 202534.6934.6434.6434.7834.51175,040
August 07, 202534.5134.4534.4534.6334.28203,763
August 06, 202534.7834.5234.5234.9534.34193,600
August 05, 202534.134.2534.2534.3133.87167,314
August 04, 202534.1533.9733.9734.1933.86297,431
August 01, 202534.2933.9733.9734.2933.87186,800
July 31, 202533.7734.0434.0434.1833.74290,913
July 30, 202534.0534.0634.0634.333.94358,900
July 29, 202534.2534.634.634.6334.14362,808
July 28, 202534.2834.334.334.4134.11256,636
July 25, 202534.2834.6934.6934.7434.09387,739
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved