Singapore markets closed

Eni S.p.A. (E)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
32.68+0.48 (+1.49%)
At close: 04:00PM EDT
32.45 -0.23 (-0.70%)
After hours: 06:48PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202432.1932.6832.1532.6832.68246,100
16 May 202432.0832.2332.0132.2032.20301,500
15 May 202432.8332.9332.3532.5132.51681,200
14 May 202432.8532.9432.6732.6932.69284,100
13 May 202432.7732.9232.6532.7332.73188,200
10 May 202432.8132.8132.5032.6432.64179,400
09 May 202432.1932.3932.0032.3332.33226,600
08 May 202431.7832.1131.7531.9831.98216,900
07 May 202432.1432.2632.0732.2632.26206,200
06 May 202431.9532.1231.8731.9531.95161,400
03 May 202431.7131.7531.5331.7131.7195,700
02 May 202431.6531.8731.5631.6131.61361,700
01 May 202431.9232.0431.6231.7131.71233,300
30 Apr 202432.6932.7132.0032.0332.03279,900
29 Apr 202432.7332.9232.5232.8032.80293,600
26 Apr 202432.7132.8632.4532.8032.80145,300
25 Apr 202432.6832.8832.4532.7932.79144,000
24 Apr 202432.5932.6932.4432.5932.59366,400
23 Apr 202432.8433.3032.7833.3033.30117,900
22 Apr 202432.5632.8632.3632.8132.81145,700
19 Apr 202432.2632.5432.2132.5132.51165,100
18 Apr 202432.2932.4632.0732.1332.13171,600
17 Apr 202432.4932.6732.3432.5232.52210,300
16 Apr 202432.4232.4932.1432.4432.44362,800
15 Apr 202433.3433.3432.7432.8632.86268,100
12 Apr 202433.1633.6233.0033.1233.12172,500
11 Apr 202433.5133.5132.7132.9632.96142,900
10 Apr 202433.1833.2332.8833.2133.21288,000
09 Apr 202433.6533.7133.3133.6633.66327,600
08 Apr 202433.5633.7833.4133.6033.60225,100
05 Apr 202433.5633.7533.4333.7533.75171,300
04 Apr 202433.3333.4933.0833.2833.28254,100
03 Apr 202432.6432.8832.6132.7732.77207,800
02 Apr 202432.4132.5432.3032.5032.50320,400
01 Apr 202431.7931.8431.6431.8431.84143,600
28 Mar 202431.7031.7631.5631.7231.7296,600
27 Mar 202431.4231.6031.3931.4731.47160,900
26 Mar 202431.6031.6031.3031.3131.31159,400
25 Mar 202431.3431.5331.3431.4931.49146,100
22 Mar 202431.0731.0830.9231.0431.04158,700
21 Mar 202431.3131.4030.9130.9130.91232,900
20 Mar 202430.9231.3630.9231.3031.30225,300
19 Mar 202431.5131.6831.3331.4131.41326,400
18 Mar 202431.0131.1430.7530.9330.93264,000
18 Mar 20240.519 Dividend
15 Mar 202431.6131.8031.4931.7431.22254,600
14 Mar 202432.2932.3731.5831.8831.36351,200
13 Mar 202432.4532.8532.4332.7632.22151,200
12 Mar 202431.9532.1931.9332.1531.62135,700
11 Mar 202431.8532.1331.6832.1331.60218,200
08 Mar 202432.2332.2832.0532.1431.61125,300
07 Mar 202431.8332.1331.7531.9131.39213,800
06 Mar 202431.9031.9831.6831.7731.25203,400
05 Mar 202431.1831.4631.1831.4230.91193,900
04 Mar 202431.2531.3131.0031.1030.59438,300
01 Mar 202430.8731.0830.7630.9130.40332,000
29 Feb 202430.8330.9330.5930.7530.25341,300
28 Feb 202431.2531.3130.9731.0030.49286,400
27 Feb 202431.0431.2330.9931.1930.68464,200
26 Feb 202430.7430.9130.6830.8230.32246,000
23 Feb 202430.7530.9030.6530.8030.30155,400
22 Feb 202430.9630.9630.7030.7230.22125,000
21 Feb 202430.7230.9830.6830.9630.45197,900
20 Feb 202430.7630.7930.3730.4329.93250,700
16 Feb 202430.4630.6530.3930.4429.94286,100
15 Feb 202431.0431.6031.0431.5831.06239,600
14 Feb 202431.1531.2130.9331.0030.49162,000
13 Feb 202431.2031.2430.8030.8630.36464,900
12 Feb 202430.9631.1930.9431.0430.53271,000
09 Feb 202431.0031.0730.7330.7930.29535,000
08 Feb 202430.9631.0930.8230.9830.47347,300
07 Feb 202431.1531.1830.9130.9430.43278,500
06 Feb 202431.1631.5431.1531.3430.83189,300
05 Feb 202430.9031.0730.7130.8730.37387,100
02 Feb 202431.6331.6731.4131.4530.94205,800
01 Feb 202432.0332.2231.8431.9731.45368,100
31 Jan 202432.4232.4231.8231.9531.43492,500
30 Jan 202432.1932.4932.0432.4531.92180,000
29 Jan 202432.3932.3932.1132.3131.78280,800
26 Jan 202432.0032.3431.9832.3431.81248,800
25 Jan 202431.7631.9831.5031.9531.43370,900
24 Jan 202431.5831.6431.3631.4930.98260,400
23 Jan 202431.0331.2330.9831.0530.54328,100
22 Jan 202431.1031.3430.9831.2730.76323,600
19 Jan 202431.6031.6031.3931.5331.01284,300
18 Jan 202431.8432.0131.3931.9931.47483,700
17 Jan 202431.7931.9631.7131.8431.32269,700
16 Jan 202432.6532.7232.2832.4331.90338,200
12 Jan 202433.1733.2032.9633.1732.63269,600
11 Jan 202432.7432.7732.4032.5332.00205,600
10 Jan 202432.7232.7232.4932.5332.00322,900
09 Jan 202432.9432.9832.5332.6032.07214,800
08 Jan 202433.1533.2133.0033.1932.65207,200
05 Jan 202433.9134.1033.8133.8633.31193,900
04 Jan 202434.1634.2133.8333.8933.34203,100
03 Jan 202433.8233.9732.7533.9333.38329,100
02 Jan 202433.9834.3033.9634.1233.56294,500
29 Dec 202334.0334.0833.8034.0133.45182,900
28 Dec 202334.0234.1633.8333.8333.28152,400
27 Dec 202334.1334.2934.0634.1933.63206,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...