Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
ENI Spa (E)
ENI Spa (E) Historical

E ENI Spa

28.97

-0.24 (-0.82%)

Feb 28 2025 - Closed

Delayed by 15 minutes

E Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Feb 28 2025	28.97	-0.24	-0.82%	28.65	28.97	28.5816	366,086
Feb 27 2025	29.21	-0.70	-2.34%	29.42	29.49	29.19	453,362
Feb 26 2025	29.91	0.27	0.91%	29.78	29.93	29.69	219,920
Feb 25 2025	29.64	0.34	1.16%	29.95	29.95	29.56	230,893
Feb 24 2025	29.30	0.23	0.79%	29.29	29.43	29.16	183,267
Feb 21 2025	29.07	-0.45	-1.52%	29.23	29.23	29.01	171,565
Feb 20 2025	29.52	0.30	1.03%	29.33	29.53	29.29	184,754
Feb 19 2025	29.22	-0.22	-0.75%	29.32	29.40	29.14	199,805
Feb 18 2025	29.44	0.08	0.27%	29.36	29.56	29.29	210,490
Feb 14 2025	29.36	0.21	0.72%	29.47	29.64	29.30	188,052
Feb 13 2025	29.15	0.17	0.59%	28.86	29.21	28.82	216,354
Feb 12 2025	28.98	-0.15	-0.51%	28.88	29.12	28.88	306,413
Feb 11 2025	29.13	0.34	1.18%	29.00	29.16	28.88	219,328
Feb 10 2025	28.79	0.21	0.73%	28.60	28.81	28.58	373,747
Feb 07 2025	28.58	0.05	0.18%	28.67	28.73	28.53	155,820
Feb 06 2025	28.53	0.07	0.25%	28.83	28.84	28.48	199,203
Feb 05 2025	28.46	-0.09	-0.32%	28.65	28.70	28.46	142,589
Feb 04 2025	28.55	0.61	2.18%	27.82	28.60	27.82	180,191
Feb 03 2025	27.94	-0.21	-0.75%	27.80	28.12	27.7144	242,460
Jan 31 2025	28.15	-0.30	-1.05%	28.49	28.4999	28.12	436,565
Jan 30 2025	28.45	0.44	1.57%	28.23	28.53	28.15	322,350
Jan 29 2025	28.01	-0.10	-0.36%	27.84	28.07	27.83	210,355
Jan 28 2025	28.11	-0.17	-0.60%	28.23	28.28	27.89	191,748
Jan 27 2025	28.28	0.21	0.75%	28.29	28.37	28.05	376,432
Jan 24 2025	28.07	-0.11	-0.39%	28.20	28.26	28.07	120,357
Jan 23 2025	28.18	0.00	0.00%	28.18	28.18	28.18	0
Jan 22 2025	28.18	-0.41	-1.43%	28.44	28.46	28.17	182,921
Jan 21 2025	28.59	-0.36	-1.24%	28.46	28.71	28.38	406,043
Jan 17 2025	28.95	0.20	0.70%	28.92	29.13	28.86	208,397
Jan 16 2025	28.75	-0.11	-0.38%	28.71	28.825	28.61	451,990
Jan 15 2025	28.86	0.49	1.73%	28.83	28.88	28.62	444,248
Jan 14 2025	28.37	0.16	0.57%	28.13	28.40	28.13	227,487
Jan 13 2025	28.21	0.08	0.28%	28.21	28.31	28.15	318,774
Jan 10 2025	28.13	0.14	0.50%	28.67	28.77	28.04	402,123
Jan 08 2025	27.99	-0.23	-0.82%	27.925	28.12	27.8301	406,402
Jan 07 2025	28.22	0.03	0.11%	28.16	28.38	28.08	321,248
Jan 06 2025	28.19	0.49	1.77%	28.04	28.33	28.03	258,193
Jan 03 2025	27.70	0.17	0.62%	27.74	27.80	27.61	236,884
Jan 02 2025	27.53	0.17	0.62%	27.53	27.64	27.42	279,239
Dec 31 2024	27.36	0.16	0.59%	27.16	27.37	27.04	252,366
Dec 30 2024	27.20	0.25	0.93%	27.18	27.30	27.07	334,958
Dec 27 2024	26.95	0.34	1.28%	26.7801	26.98	26.7801	275,820
Dec 26 2024	26.61	0.01	0.04%	26.81	26.81	26.51	284,975
Dec 24 2024	26.60	0.15	0.57%	26.31	26.60	26.31	133,322
Dec 23 2024	26.45	0.08	0.30%	26.30	26.55	26.215	488,893
Dec 20 2024	26.37	0.05	0.19%	26.14	26.56	26.14	664,289
Dec 19 2024	26.32	-0.14	-0.53%	26.58	26.62	26.31	347,139
Dec 18 2024	26.46	-0.39	-1.45%	27.00	27.06	26.3669	267,102
Dec 17 2024	26.85	-0.41	-1.50%	26.88	26.91	26.75	279,258
Dec 16 2024	27.26	-0.58	-2.08%	27.56	27.63	27.21	437,789
Dec 13 2024	27.84	-0.03	-0.11%	27.88	27.94	27.75	368,714
Dec 12 2024	27.87	-0.21	-0.75%	28.02	28.12	27.83	361,623
Dec 11 2024	28.08	0.04	0.14%	28.1179	28.16	27.9108	258,663
Dec 10 2024	28.04	-0.20	-0.71%	28.21	28.2412	28.04	214,862
Dec 09 2024	28.24	0.13	0.46%	28.55	28.70	28.24	333,141
Dec 06 2024	28.11	-0.34	-1.20%	28.51	28.51	28.10	257,067
Dec 05 2024	28.45	0.30	1.07%	28.405	28.53	28.31	346,894
Dec 04 2024	28.15	-0.15	-0.53%	28.40	28.425	28.11	331,084
Dec 03 2024	28.30	0.23	0.82%	28.3199	28.40	28.12	620,897
Dec 02 2024	28.07	-0.11	-0.39%	28.12	28.12	27.789	397,201

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions