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

30.19

-0.72 (-2.33%)

Sep 26 2024 - Closed

Delayed by 15 minutes

E Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 26 2024	30.19	-0.72	-2.33%	30.17	30.39	30.08	371,914
Sep 25 2024	30.91	-0.69	-2.18%	31.47	31.47	30.90	189,203
Sep 24 2024	31.60	-0.38	-1.19%	31.70	31.745	31.47	225,743
Sep 23 2024	31.98	-0.07	-0.22%	31.68	31.98	31.68	211,722
Sep 20 2024	32.05	-0.01	-0.03%	31.88	32.07	31.70	408,557
Sep 19 2024	32.06	0.38	1.20%	32.14	32.23	31.99	276,341
Sep 18 2024	31.68	0.05	0.16%	31.67	31.9299	31.54	320,431
Sep 17 2024	31.63	0.08	0.25%	31.59	31.75	31.49	319,707
Sep 16 2024	31.55	0.62	2.00%	31.32	31.74	31.24	287,162
Sep 13 2024	30.93	0.39	1.28%	31.08	31.30	30.89	480,002
Sep 12 2024	30.54	0.32	1.06%	30.25	30.57	30.22	229,252
Sep 11 2024	30.22	0.01	0.03%	30.31	30.36	29.96	829,791
Sep 10 2024	30.21	-0.90	-2.89%	30.70	30.74	30.05	350,674
Sep 09 2024	31.11	0.15	0.48%	30.93	31.21	30.93	129,573
Sep 06 2024	30.96	-0.44	-1.40%	31.27	31.38	30.8101	216,678
Sep 05 2024	31.40	0.11	0.35%	31.68	31.68	31.34	191,999
Sep 04 2024	31.29	-0.26	-0.82%	31.51	31.62	31.15	166,502
Sep 03 2024	31.55	-1.02	-3.13%	31.83	31.86	30.68	185,876
Aug 30 2024	32.57	-0.29	-0.88%	32.50	32.57	31.43	207,853
Aug 29 2024	32.86	0.19	0.58%	32.78	32.89	32.70	174,468
Aug 28 2024	32.67	-0.08	-0.24%	32.59	32.70	32.49	152,588
Aug 27 2024	32.75	-0.13	-0.40%	32.97	32.98	32.70	192,647
Aug 26 2024	32.88	0.18	0.55%	33.00	33.12	32.86	285,074
Aug 23 2024	32.70	0.64	2.00%	32.28	32.74	32.28	103,120
Aug 22 2024	32.06	-0.08	-0.25%	32.10	32.19	31.96	147,161
Aug 21 2024	32.14	0.09	0.28%	32.23	32.33	32.12	177,090
Aug 20 2024	32.05	-0.23	-0.71%	32.27	32.28	32.02	216,549
Aug 19 2024	32.28	0.30	0.94%	32.14	32.47	32.14	132,844
Aug 16 2024	31.98	0.27	0.85%	31.75	32.04	31.63	175,510
Aug 15 2024	31.71	0.12	0.38%	31.65	31.882	31.65	84,610
Aug 14 2024	31.59	0.06	0.19%	31.70	31.79	31.57	132,473
Aug 13 2024	31.53	-0.17	-0.54%	31.43	31.64	31.28	117,931
Aug 12 2024	31.70	0.39	1.25%	31.54	31.71	31.47	99,880
Aug 09 2024	31.31	0.09	0.29%	31.24	31.45	31.15	125,882
Aug 08 2024	31.22	0.33	1.07%	30.96	31.33	30.9101	165,943
Aug 07 2024	30.89	0.34	1.11%	30.94	31.15	30.80	201,985
Aug 06 2024	30.55	0.10	0.33%	30.22	30.72	30.215	345,813
Aug 05 2024	30.45	-0.52	-1.68%	30.34	30.77	30.26	394,803
Aug 02 2024	30.97	-0.44	-1.40%	30.93	31.12	30.81	495,640
Aug 01 2024	31.41	-0.64	-2.00%	31.64	31.725	31.11	288,164
Jul 31 2024	32.05	0.29	0.91%	32.10	32.18	31.92	269,770
Jul 30 2024	31.76	0.02	0.06%	31.65	31.79	31.4909	260,293
Jul 29 2024	31.74	0.08	0.25%	31.71	31.77	31.39	285,383
Jul 26 2024	31.66	1.37	4.52%	31.63	31.71	31.36	358,398
Jul 25 2024	30.29	0.07	0.23%	30.33	30.59	30.195	222,752
Jul 24 2024	30.22	-0.14	-0.46%	30.53	30.67	30.20	229,859
Jul 23 2024	30.36	-0.19	-0.62%	30.56	30.56	30.29	173,736
Jul 22 2024	30.55	-0.03	-0.10%	30.58	30.68	30.455	253,704
Jul 19 2024	30.58	-0.45	-1.45%	30.59	30.735	30.49	123,156
Jul 18 2024	31.03	0.11	0.36%	31.16	31.23	30.90	138,155
Jul 17 2024	30.92	0.21	0.68%	30.86	31.0868	30.84	196,549
Jul 16 2024	30.71	-0.46	-1.48%	30.42	30.71	30.36	205,132
Jul 15 2024	31.17	0.08	0.26%	31.06	31.17	30.98	275,642
Jul 12 2024	31.09	0.12	0.39%	31.20	31.68	31.04	216,796
Jul 11 2024	30.97	0.31	1.01%	30.82	30.97	30.65	182,520
Jul 10 2024	30.66	0.09	0.29%	30.56	30.71	30.48	123,945
Jul 09 2024	30.57	-0.31	-1.00%	30.61	30.65	29.58	222,823
Jul 08 2024	30.88	-0.38	-1.22%	31.03	31.08	30.79	244,886
Jul 05 2024	31.26	0.06	0.19%	31.41	31.44	31.13	111,972
Jul 03 2024	31.20	0.03	0.10%	31.19	31.30	31.18	68,294
Jul 02 2024	31.17	0.00	0.00%	31.38	31.41	31.0601	137,479
Jul 01 2024	31.17	0.57	1.86%	31.45	31.45	31.09	197,545

DJ Commodity Index Feede...

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