Mail

E - Eni S.p.A.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	28.09	28.35	28.09	28.19	28.19	169,400
01 Jun 2023	26.96	27.62	26.92	27.35	27.35	243,600
31 May 2023	26.97	26.97	26.50	26.56	26.56	542,600
30 May 2023	27.92	27.94	27.61	27.70	27.70	237,600
26 May 2023	28.23	28.35	28.13	28.31	28.31	178,600
25 May 2023	28.14	28.16	27.77	28.04	28.04	262,800
24 May 2023	29.00	29.00	28.63	28.79	28.79	250,600
23 May 2023	28.93	29.03	28.74	28.79	28.79	183,900
22 May 2023	28.55	28.87	28.55	28.87	28.87	199,100
22 May 2023	0.472 Dividend
19 May 2023	29.18	29.35	29.10	29.23	28.76	403,900
18 May 2023	28.95	29.02	28.66	29.02	28.55	214,700
17 May 2023	28.88	29.15	28.80	29.09	28.62	200,700
16 May 2023	28.87	29.00	28.52	28.60	28.14	207,900
15 May 2023	29.05	29.12	28.89	28.97	28.50	160,500
12 May 2023	29.08	29.18	28.93	29.03	28.56	145,300
11 May 2023	28.67	28.94	28.49	28.90	28.43	178,300
10 May 2023	29.73	29.73	29.37	29.56	29.08	168,700
09 May 2023	29.46	29.81	29.37	29.70	29.22	190,600
08 May 2023	30.25	30.28	29.87	29.87	29.39	183,200
05 May 2023	29.43	30.03	29.40	30.01	29.53	197,400
04 May 2023	28.65	28.83	28.39	28.65	28.19	196,600
03 May 2023	28.80	28.90	28.64	28.66	28.20	283,800
02 May 2023	29.65	29.65	28.75	29.06	28.59	1,048,700
01 May 2023	30.31	30.35	29.98	30.07	29.58	251,900
28 Apr 2023	29.71	30.54	29.68	30.28	29.79	240,300
27 Apr 2023	29.75	29.94	29.61	29.90	29.42	186,900
26 Apr 2023	30.34	30.47	30.05	30.13	29.64	278,700
25 Apr 2023	30.30	30.30	29.79	29.88	29.40	207,400
24 Apr 2023	30.36	30.71	30.32	30.71	30.21	183,100
21 Apr 2023	30.19	30.54	29.98	30.39	29.90	423,300
20 Apr 2023	29.79	30.00	29.76	29.98	29.50	214,800
19 Apr 2023	30.20	30.33	30.11	30.24	29.75	338,300
18 Apr 2023	30.38	30.59	30.34	30.59	30.10	222,900
17 Apr 2023	30.48	30.59	30.26	30.59	30.10	331,900
14 Apr 2023	30.57	30.62	30.32	30.61	30.12	428,300
13 Apr 2023	30.52	30.82	30.44	30.75	30.25	222,000
12 Apr 2023	30.45	30.46	30.04	30.21	29.72	566,100
11 Apr 2023	30.03	30.23	29.93	30.20	29.71	458,500
10 Apr 2023	29.75	29.98	29.48	29.76	29.28	340,500
06 Apr 2023	29.45	29.70	29.37	29.60	29.12	181,400
05 Apr 2023	29.31	29.48	29.04	29.48	29.00	276,400
04 Apr 2023	29.32	29.54	29.06	29.15	28.68	315,800
03 Apr 2023	29.29	29.49	29.16	29.44	28.96	682,100
31 Mar 2023	28.12	28.18	27.89	28.00	27.55	233,700
30 Mar 2023	28.03	28.13	27.93	27.95	27.50	1,115,300
29 Mar 2023	27.45	27.52	27.31	27.48	27.04	284,400
28 Mar 2023	27.03	27.28	26.99	27.16	26.72	213,900
27 Mar 2023	26.45	26.86	26.39	26.80	26.37	293,300
24 Mar 2023	26.15	26.31	25.85	26.31	25.89	267,300
23 Mar 2023	27.19	27.30	26.51	26.73	26.30	261,700
22 Mar 2023	26.83	27.26	26.66	26.67	26.24	332,100
21 Mar 2023	27.10	27.27	26.70	26.91	26.48	527,800
20 Mar 2023	25.94	26.30	25.94	26.16	25.74	470,100
20 Mar 2023	0.466 Dividend
17 Mar 2023	25.97	26.08	25.57	25.80	24.92	585,800
16 Mar 2023	25.20	26.26	25.10	26.21	25.32	713,000
15 Mar 2023	26.07	26.29	25.80	26.16	25.27	629,500
14 Mar 2023	27.90	28.14	27.47	27.78	26.84	322,000
13 Mar 2023	27.54	28.01	27.37	27.55	26.62	530,300
10 Mar 2023	28.53	28.62	28.10	28.16	27.20	561,500
09 Mar 2023	28.42	28.55	27.87	27.94	26.99	406,700
08 Mar 2023	28.39	28.51	28.18	28.25	27.29	342,400
07 Mar 2023	28.69	28.71	28.25	28.33	27.37	393,700
06 Mar 2023	28.98	29.06	28.86	28.94	27.96	274,000
03 Mar 2023	28.15	28.69	28.13	28.55	27.58	347,300
02 Mar 2023	28.34	28.50	28.22	28.39	27.43	460,500
01 Mar 2023	28.29	28.46	28.11	28.28	27.32	315,500
28 Feb 2023	28.74	28.74	28.13	28.36	27.40	493,300
27 Feb 2023	28.37	28.53	28.07	28.53	27.56	425,200
24 Feb 2023	27.82	28.21	27.79	28.21	27.25	668,500
23 Feb 2023	28.63	28.77	28.15	28.35	27.39	1,119,000
22 Feb 2023	30.09	30.25	29.96	30.05	29.03	439,000
21 Feb 2023	30.43	30.63	30.30	30.33	29.30	412,500
17 Feb 2023	30.70	30.77	30.35	30.35	29.32	389,600
16 Feb 2023	31.32	31.61	31.26	31.45	30.38	238,400
15 Feb 2023	31.56	31.71	31.25	31.60	30.53	436,300
14 Feb 2023	31.77	32.21	31.69	32.03	30.94	240,900
13 Feb 2023	31.80	31.86	31.56	31.72	30.64	339,900
10 Feb 2023	31.50	31.83	31.26	31.71	30.63	504,000
09 Feb 2023	30.98	30.98	30.50	30.63	29.59	450,700
08 Feb 2023	30.60	30.70	30.31	30.44	29.41	1,686,100
07 Feb 2023	29.55	30.29	29.54	30.29	29.26	366,600
06 Feb 2023	29.61	29.68	29.28	29.57	28.57	241,400
03 Feb 2023	30.07	30.45	29.82	29.94	28.92	298,500
02 Feb 2023	30.46	30.47	29.79	29.97	28.95	526,500
01 Feb 2023	30.40	30.60	29.96	30.50	29.47	276,300
31 Jan 2023	30.44	30.90	30.26	30.90	29.85	220,400
30 Jan 2023	30.94	31.03	30.55	30.55	29.51	298,000
27 Jan 2023	31.16	31.27	30.87	30.87	29.82	283,600
26 Jan 2023	30.92	31.19	30.70	31.19	30.13	446,000
25 Jan 2023	30.54	30.90	30.47	30.82	29.77	315,200
24 Jan 2023	30.96	31.09	30.70	30.99	29.94	370,700
23 Jan 2023	31.30	31.47	31.23	31.36	30.30	372,200
20 Jan 2023	31.21	31.71	31.10	31.71	30.63	535,200
19 Jan 2023	31.01	31.26	30.77	31.22	30.16	333,500
18 Jan 2023	31.50	31.56	30.89	30.99	29.94	337,600
17 Jan 2023	31.31	31.43	30.91	31.13	30.07	264,500
13 Jan 2023	31.22	31.45	31.16	31.45	30.38	264,000
12 Jan 2023	30.89	31.51	30.74	31.32	30.26	467,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...