Australia markets open in 6 hours 34 minutes

Eni S.p.A. (E)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
31.20+0.29 (+0.94%)
As of 11:26AM EST. Market open.
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Mar 202431.2531.3131.0431.2031.20222,533
01 Mar 202430.8731.0830.7630.9130.91332,000
29 Feb 202430.8330.9330.5930.7530.75341,300
28 Feb 202431.2531.3130.9731.0031.00286,400
27 Feb 202431.0431.2330.9931.1931.19464,200
26 Feb 202430.7430.9130.6830.8230.82246,000
23 Feb 202430.7530.9030.6530.8030.80155,400
22 Feb 202430.9630.9630.7030.7230.72125,000
21 Feb 202430.7230.9830.6830.9630.96197,900
20 Feb 202430.7630.7930.3730.4330.43250,700
16 Feb 202430.4630.6530.3930.4430.44286,100
15 Feb 202431.0431.6031.0431.5831.58239,600
14 Feb 202431.1531.2130.9331.0031.00162,000
13 Feb 202431.2031.2430.8030.8630.86464,900
12 Feb 202430.9631.1930.9431.0431.04271,000
09 Feb 202431.0031.0730.7330.7930.79535,000
08 Feb 202430.9631.0930.8230.9830.98347,300
07 Feb 202431.1531.1830.9130.9430.94278,500
06 Feb 202431.1631.5431.1531.3431.34189,300
05 Feb 202430.9031.0730.7130.8730.87387,100
02 Feb 202431.6331.6731.4131.4531.45205,800
01 Feb 202432.0332.2231.8431.9731.97368,100
31 Jan 202432.4232.4231.8231.9531.95492,500
30 Jan 202432.1932.4932.0432.4532.45180,000
29 Jan 202432.3932.3932.1132.3132.31280,800
26 Jan 202432.0032.3431.9832.3432.34248,800
25 Jan 202431.7631.9831.5031.9531.95370,900
24 Jan 202431.5831.6431.3631.4931.49260,400
23 Jan 202431.0331.2330.9831.0531.05328,100
22 Jan 202431.1031.3430.9831.2731.27323,600
19 Jan 202431.6031.6031.3931.5331.53284,300
18 Jan 202431.8432.0131.3931.9931.99483,700
17 Jan 202431.7931.9631.7131.8431.84269,700
16 Jan 202432.6532.7232.2832.4332.43338,200
12 Jan 202433.1733.2032.9633.1733.17269,600
11 Jan 202432.7432.7732.4032.5332.53205,600
10 Jan 202432.7232.7232.4932.5332.53322,900
09 Jan 202432.9432.9832.5332.6032.60214,800
08 Jan 202433.1533.2133.0033.1933.19207,200
05 Jan 202433.9134.1033.8133.8633.86193,900
04 Jan 202434.1634.2133.8333.8933.89203,100
03 Jan 202433.8233.9732.7533.9333.93329,100
02 Jan 202433.9834.3033.9634.1234.12294,500
29 Dec 202334.0334.0833.8034.0134.01182,900
28 Dec 202334.0234.1633.8333.8333.83152,400
27 Dec 202334.1334.2934.0634.1934.19206,600
26 Dec 202333.9534.0033.6633.8133.81146,700
22 Dec 202333.7333.8133.5433.6433.64191,200
21 Dec 202333.3133.5133.1733.4933.49264,800
20 Dec 202333.2333.3132.7332.8432.84252,600
19 Dec 202332.8933.0832.8133.0833.08181,400
18 Dec 202332.7332.8232.5932.7032.70231,200
15 Dec 202332.5732.5732.1432.2632.26606,300
14 Dec 202332.3832.7632.3832.6432.64367,500
13 Dec 202331.8232.2531.7132.2332.23593,200
12 Dec 202332.0332.2131.8432.1832.181,282,300
11 Dec 202332.1832.2431.9732.0332.03944,800
08 Dec 202332.0832.3232.0332.3032.30170,900
07 Dec 202332.0832.1131.7331.8531.85205,100
06 Dec 202332.2932.3631.9031.9031.90282,500
05 Dec 202332.5232.6032.2832.2832.28224,900
04 Dec 202332.3932.5032.2632.3732.37303,600
01 Dec 202333.0033.1932.9332.9732.97247,200
30 Nov 202333.3633.5332.9033.1433.14223,800
29 Nov 202333.1933.2432.9933.0333.03190,200
28 Nov 202333.1233.3632.9633.2633.26207,800
27 Nov 202333.1933.1932.7632.7632.76173,900
24 Nov 202332.8133.0232.7932.9232.92119,200
22 Nov 202331.8632.2731.7132.2732.27174,200
21 Nov 202332.6832.7332.5332.5932.59433,200
20 Nov 202332.6932.8532.4932.6232.62485,600
20 Nov 20230.486 Dividend
17 Nov 202332.4932.9232.4932.7832.29285,600
16 Nov 202332.3232.4032.0432.3331.85387,700
15 Nov 202333.0333.0632.6232.6232.14303,900
14 Nov 202332.9633.2332.9033.2132.72259,900
13 Nov 202332.2032.7032.1832.7032.22172,400
10 Nov 202332.2532.3531.6432.2631.78344,000
09 Nov 202331.8132.0931.7331.8031.33256,400
08 Nov 202331.8932.1131.4831.6131.14224,200
07 Nov 202332.2032.2231.9332.1331.65318,600
06 Nov 202333.1933.1932.7832.8832.39404,800
03 Nov 202332.7532.9932.6332.8032.31217,300
02 Nov 202333.1533.4533.0633.3632.87304,100
01 Nov 202332.6932.9532.5232.7332.24194,400
31 Oct 202332.5432.7332.2432.5632.08749,000
30 Oct 202333.2233.3532.4332.5232.04851,200
27 Oct 202333.0133.1032.4632.4631.98425,600
26 Oct 202332.5432.7231.4832.4832.00329,800
25 Oct 202332.5332.6732.4332.5932.11191,000
24 Oct 202332.8732.9032.4032.4031.92379,400
23 Oct 202332.8032.9232.5032.5932.11347,000
20 Oct 202332.7932.8332.4532.5032.02220,500
19 Oct 202332.5732.7832.4032.7432.25335,400
18 Oct 202332.9833.0231.9432.8032.31267,800
17 Oct 202332.6333.0532.6333.0532.56226,000
16 Oct 202332.7832.7932.4932.7532.26177,200
13 Oct 202332.6732.7332.4432.5832.10155,400
12 Oct 202332.4132.4132.0532.1731.69120,900
11 Oct 202332.4232.4732.0032.1431.66202,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...