Singapore markets open in 12 minutes

Eni S.p.A. (E)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.90+0.35 (+1.15%)
At close: 04:00PM EST
30.80 -0.10 (-0.32%)
After hours: 05:22PM EST
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 202330.4430.9030.2730.9030.90220,439
30 Jan 202330.9431.0330.5530.5530.55298,000
27 Jan 202331.1631.2730.8730.8730.87283,600
26 Jan 202330.9231.1930.7031.1931.19446,000
25 Jan 202330.5430.9030.4730.8230.82315,200
24 Jan 202330.9631.0930.7030.9930.99370,700
23 Jan 202331.3031.4731.2331.3631.36372,200
20 Jan 202331.2131.7131.1031.7131.71535,200
19 Jan 202331.0131.2630.7731.2231.22333,500
18 Jan 202331.5031.5630.8930.9930.99337,600
17 Jan 202331.3131.4330.9131.1331.13264,500
13 Jan 202331.2231.4531.1631.4531.45264,000
12 Jan 202330.8931.5130.7431.3231.32467,500
11 Jan 202330.5330.7030.4230.6330.63270,100
10 Jan 202330.0730.2529.8930.2530.25324,100
09 Jan 202330.1630.2229.7429.7429.74388,900
06 Jan 202329.0029.5528.8829.5029.50353,800
05 Jan 202328.5728.8628.5028.8428.84226,900
04 Jan 202328.9529.1128.6228.8028.80477,100
03 Jan 202329.1229.2528.6828.7728.77517,100
30 Dec 202228.6628.8928.3828.6628.66243,000
29 Dec 202228.9229.0328.8028.8928.89281,000
28 Dec 202229.1529.1528.5028.6228.62276,300
27 Dec 202228.8728.9828.7528.9028.90198,500
23 Dec 202228.4728.9328.3928.9328.93248,200
22 Dec 202228.7028.7228.0328.4128.41287,600
21 Dec 202228.5928.8728.3528.7228.72384,500
20 Dec 202227.7727.9227.6127.7627.76276,000
19 Dec 202227.8827.8827.5027.6727.67328,400
16 Dec 202227.5027.7327.3227.6527.651,236,400
15 Dec 202228.7128.7327.7128.1628.16679,700
14 Dec 202229.1729.2728.7028.7928.79656,900
13 Dec 202229.6129.6629.2529.5629.56731,200
12 Dec 202228.4028.8028.3028.8028.80405,100
09 Dec 202228.3428.6528.1028.1128.11350,400
08 Dec 202228.7228.7728.3428.3728.37549,200
07 Dec 202228.3528.5327.9827.9827.98936,100
06 Dec 202228.8228.9128.2728.4028.40402,600
05 Dec 202229.5129.5628.6028.6528.65325,900
02 Dec 202229.1429.3029.0029.0629.06345,000
01 Dec 202229.6929.7929.3229.6129.61320,000
30 Nov 202229.4029.8029.1429.6129.61802,300
29 Nov 202229.3329.6629.2829.5829.58468,400
28 Nov 202229.0729.2928.8428.8428.84540,200
25 Nov 202229.4829.8029.4829.7229.72308,900
23 Nov 202229.0729.4028.9529.3629.36374,800
22 Nov 202228.5729.0328.4928.9728.97578,500
21 Nov 202227.9627.9827.3527.8927.89904,000
21 Nov 20220.447 Dividend
18 Nov 202229.1429.2828.7529.1728.72868,900
17 Nov 202229.1629.4728.9329.4629.01473,200
16 Nov 202229.9130.0029.6529.7329.27448,900
15 Nov 202230.0030.2029.7430.0529.59476,500
14 Nov 202229.6229.9929.6129.7729.31583,000
11 Nov 202229.3929.6629.2329.5629.11534,500
10 Nov 202228.4028.7727.9728.7728.33921,400
09 Nov 202228.2128.4227.6227.6227.20349,700
08 Nov 202228.5128.7728.3528.5228.08371,500
07 Nov 202228.4828.5528.3528.4327.99300,400
04 Nov 202227.6927.9227.3927.8927.46326,400
03 Nov 202226.3926.8226.3026.7826.37335,100
02 Nov 202226.9827.0326.3426.3625.96313,000
01 Nov 202227.0627.0626.5126.7926.38326,900
31 Oct 202226.0426.4225.9726.3425.94314,100
28 Oct 202226.3326.4426.0026.2625.86442,800
27 Oct 202225.6026.0325.5925.7025.31381,200
26 Oct 202224.7925.2824.7925.1224.74348,400
25 Oct 202224.4224.6224.2924.5424.16270,100
24 Oct 202224.1324.5024.0924.3223.95775,000
21 Oct 202223.4523.8823.3423.8523.48508,300
20 Oct 202223.7523.8923.5123.5223.16555,700
19 Oct 202223.1123.4523.0623.4523.09531,700
18 Oct 202223.3823.4522.9423.0922.74287,000
17 Oct 202223.1923.3723.1423.2322.87418,900
14 Oct 202223.1323.1822.6822.6922.34431,200
13 Oct 202222.0623.0722.0622.9722.62426,300
12 Oct 202221.9822.2121.8921.9521.61306,900
11 Oct 202222.3122.6322.1122.1521.81404,500
10 Oct 202222.9223.0522.7322.7322.38414,100
07 Oct 202223.0923.2722.8022.9222.57447,600
06 Oct 202222.8923.1922.8723.0122.66239,600
05 Oct 202223.0323.3822.7823.2422.88451,700
04 Oct 202222.7323.1022.7023.0722.72437,400
03 Oct 202221.9522.2321.9322.2321.89493,600
30 Sept 202221.1821.4521.1021.1420.82329,300
29 Sept 202220.8321.2820.6221.2420.91516,900
28 Sept 202220.5722.2720.5121.2220.89464,600
27 Sept 202220.6921.0120.4320.6320.31617,400
26 Sept 202220.5620.8620.3820.4420.13712,900
23 Sept 202221.2921.2920.7120.8520.53690,800
22 Sept 202222.4322.5122.1622.1621.82316,800
21 Sept 202222.5822.6022.0022.0021.66305,500
20 Sept 202222.3422.3422.0922.3422.00252,000
19 Sept 202222.0522.6322.0522.6122.26475,400
19 Sept 20220.447 Dividend
16 Sept 202222.7322.9422.5622.9022.11668,800
15 Sept 202223.0523.2022.8622.9522.16610,200
14 Sept 202223.5123.8723.4023.5522.74545,300
13 Sept 202223.5723.8923.3123.3222.51365,500
12 Sept 202224.1524.4124.0224.2923.45825,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...