E - Eni S.p.A.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202328.0928.3528.0928.1928.19169,400
01 Jun 202326.9627.6226.9227.3527.35243,600
31 May 202326.9726.9726.5026.5626.56542,600
30 May 202327.9227.9427.6127.7027.70237,600
26 May 202328.2328.3528.1328.3128.31178,600
25 May 202328.1428.1627.7728.0428.04262,800
24 May 202329.0029.0028.6328.7928.79250,600
23 May 202328.9329.0328.7428.7928.79183,900
22 May 202328.5528.8728.5528.8728.87199,100
22 May 20230.472 Dividend
19 May 202329.1829.3529.1029.2328.76403,900
18 May 202328.9529.0228.6629.0228.55214,700
17 May 202328.8829.1528.8029.0928.62200,700
16 May 202328.8729.0028.5228.6028.14207,900
15 May 202329.0529.1228.8928.9728.50160,500
12 May 202329.0829.1828.9329.0328.56145,300
11 May 202328.6728.9428.4928.9028.43178,300
10 May 202329.7329.7329.3729.5629.08168,700
09 May 202329.4629.8129.3729.7029.22190,600
08 May 202330.2530.2829.8729.8729.39183,200
05 May 202329.4330.0329.4030.0129.53197,400
04 May 202328.6528.8328.3928.6528.19196,600
03 May 202328.8028.9028.6428.6628.20283,800
02 May 202329.6529.6528.7529.0628.591,048,700
01 May 202330.3130.3529.9830.0729.58251,900
28 Apr 202329.7130.5429.6830.2829.79240,300
27 Apr 202329.7529.9429.6129.9029.42186,900
26 Apr 202330.3430.4730.0530.1329.64278,700
25 Apr 202330.3030.3029.7929.8829.40207,400
24 Apr 202330.3630.7130.3230.7130.21183,100
21 Apr 202330.1930.5429.9830.3929.90423,300
20 Apr 202329.7930.0029.7629.9829.50214,800
19 Apr 202330.2030.3330.1130.2429.75338,300
18 Apr 202330.3830.5930.3430.5930.10222,900
17 Apr 202330.4830.5930.2630.5930.10331,900
14 Apr 202330.5730.6230.3230.6130.12428,300
13 Apr 202330.5230.8230.4430.7530.25222,000
12 Apr 202330.4530.4630.0430.2129.72566,100
11 Apr 202330.0330.2329.9330.2029.71458,500
10 Apr 202329.7529.9829.4829.7629.28340,500
06 Apr 202329.4529.7029.3729.6029.12181,400
05 Apr 202329.3129.4829.0429.4829.00276,400
04 Apr 202329.3229.5429.0629.1528.68315,800
03 Apr 202329.2929.4929.1629.4428.96682,100
31 Mar 202328.1228.1827.8928.0027.55233,700
30 Mar 202328.0328.1327.9327.9527.501,115,300
29 Mar 202327.4527.5227.3127.4827.04284,400
28 Mar 202327.0327.2826.9927.1626.72213,900
27 Mar 202326.4526.8626.3926.8026.37293,300
24 Mar 202326.1526.3125.8526.3125.89267,300
23 Mar 202327.1927.3026.5126.7326.30261,700
22 Mar 202326.8327.2626.6626.6726.24332,100
21 Mar 202327.1027.2726.7026.9126.48527,800
20 Mar 202325.9426.3025.9426.1625.74470,100
20 Mar 20230.466 Dividend
17 Mar 202325.9726.0825.5725.8024.92585,800
16 Mar 202325.2026.2625.1026.2125.32713,000
15 Mar 202326.0726.2925.8026.1625.27629,500
14 Mar 202327.9028.1427.4727.7826.84322,000
13 Mar 202327.5428.0127.3727.5526.62530,300
10 Mar 202328.5328.6228.1028.1627.20561,500
09 Mar 202328.4228.5527.8727.9426.99406,700
08 Mar 202328.3928.5128.1828.2527.29342,400
07 Mar 202328.6928.7128.2528.3327.37393,700
06 Mar 202328.9829.0628.8628.9427.96274,000
03 Mar 202328.1528.6928.1328.5527.58347,300
02 Mar 202328.3428.5028.2228.3927.43460,500
01 Mar 202328.2928.4628.1128.2827.32315,500
28 Feb 202328.7428.7428.1328.3627.40493,300
27 Feb 202328.3728.5328.0728.5327.56425,200
24 Feb 202327.8228.2127.7928.2127.25668,500
23 Feb 202328.6328.7728.1528.3527.391,119,000
22 Feb 202330.0930.2529.9630.0529.03439,000
21 Feb 202330.4330.6330.3030.3329.30412,500
17 Feb 202330.7030.7730.3530.3529.32389,600
16 Feb 202331.3231.6131.2631.4530.38238,400
15 Feb 202331.5631.7131.2531.6030.53436,300
14 Feb 202331.7732.2131.6932.0330.94240,900
13 Feb 202331.8031.8631.5631.7230.64339,900
10 Feb 202331.5031.8331.2631.7130.63504,000
09 Feb 202330.9830.9830.5030.6329.59450,700
08 Feb 202330.6030.7030.3130.4429.411,686,100
07 Feb 202329.5530.2929.5430.2929.26366,600
06 Feb 202329.6129.6829.2829.5728.57241,400
03 Feb 202330.0730.4529.8229.9428.92298,500
02 Feb 202330.4630.4729.7929.9728.95526,500
01 Feb 202330.4030.6029.9630.5029.47276,300
31 Jan 202330.4430.9030.2630.9029.85220,400
30 Jan 202330.9431.0330.5530.5529.51298,000
27 Jan 202331.1631.2730.8730.8729.82283,600
26 Jan 202330.9231.1930.7031.1930.13446,000
25 Jan 202330.5430.9030.4730.8229.77315,200
24 Jan 202330.9631.0930.7030.9929.94370,700
23 Jan 202331.3031.4731.2331.3630.30372,200
20 Jan 202331.2131.7131.1031.7130.63535,200
19 Jan 202331.0131.2630.7731.2230.16333,500
18 Jan 202331.5031.5630.8930.9929.94337,600
17 Jan 202331.3131.4330.9131.1330.07264,500
13 Jan 202331.2231.4531.1631.4530.38264,000
12 Jan 202330.8931.5130.7431.3230.26467,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...