New Zealand markets closed

Eni S.p.A. (E)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
31.42-0.13 (-0.41%)
At close: 04:00PM EDT
31.50 +0.08 (+0.25%)
After hours: 05:29PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202431.4231.5331.2831.4231.42276,500
03 Oct 202430.9631.5530.9631.5531.55875,600
02 Oct 202431.5331.5330.9331.3531.35503,600
01 Oct 202430.3530.8330.3230.7730.77251,400
30 Sept 202430.5730.7030.3130.3130.31254,300
27 Sept 202430.4730.7230.4030.6130.61142,300
26 Sept 202430.1730.5030.0830.1930.19371,900
25 Sept 202431.4731.4730.9030.9130.91189,200
24 Sept 202431.7031.7531.4731.6031.60225,700
24 Sept 20240.543 Dividend
23 Sept 202431.6831.9831.6831.9831.44211,700
20 Sept 202431.8832.0731.7032.0531.51408,600
19 Sept 202432.1432.2331.9932.0631.52276,300
18 Sept 202431.6731.9331.5431.6831.14320,400
17 Sept 202431.5931.7531.4931.6331.09319,700
16 Sept 202431.3231.7431.2431.5531.01287,200
13 Sept 202431.0831.3030.8930.9330.40481,000
12 Sept 202430.2530.5730.2230.5430.02229,300
11 Sept 202430.3130.3629.9630.2229.71829,800
10 Sept 202430.7030.7130.0530.2129.70350,700
09 Sept 202430.9331.2130.9331.1130.58129,600
06 Sept 202431.2731.3830.8130.9630.43216,700
05 Sept 202431.6831.6831.3431.4030.87192,000
04 Sept 202431.5131.6231.1531.2930.76166,500
03 Sept 202431.8331.8330.6831.5531.01185,900
30 Aug 202432.5032.5731.4332.5732.02207,900
29 Aug 202432.7832.8932.7032.8632.30174,500
28 Aug 202432.5932.7032.4932.6732.12152,600
27 Aug 202432.9732.9832.7032.7532.19192,600
26 Aug 202433.0033.1232.8632.8832.32285,100
23 Aug 202432.2832.7432.2832.7032.14103,100
22 Aug 202432.1032.1931.9632.0631.52147,200
21 Aug 202432.2332.3332.1232.1431.59177,100
20 Aug 202432.2732.2832.0232.0531.51216,500
19 Aug 202432.1432.4732.1432.2831.73132,800
16 Aug 202431.7532.0431.6331.9831.44175,500
15 Aug 202431.6531.8831.6531.7131.1784,600
14 Aug 202431.7031.7931.5731.5931.05132,500
13 Aug 202431.4331.6431.2831.5330.99117,900
12 Aug 202431.5431.7131.4731.7031.1699,900
09 Aug 202431.2431.4531.1531.3130.78125,900
08 Aug 202430.9631.3330.9131.2230.69165,900
07 Aug 202430.9431.1530.8030.8930.37202,000
06 Aug 202430.2230.7230.2230.5530.03345,800
05 Aug 202430.3430.7730.2630.4529.93394,800
02 Aug 202430.9331.1230.8130.9730.44495,600
01 Aug 202431.6431.7331.1131.4130.88288,200
31 Jul 202432.1032.1831.9232.0531.51269,800
30 Jul 202431.6531.7931.4931.7631.22260,300
29 Jul 202431.7131.7731.3931.7431.20285,400
26 Jul 202431.6331.7131.3631.6631.12358,400
25 Jul 202430.3330.5930.2030.2929.78222,800
24 Jul 202430.5330.6730.2030.2229.71229,900
23 Jul 202430.5630.5630.2930.3629.84173,700
22 Jul 202430.5830.6830.4630.5530.03253,700
19 Jul 202430.5930.7430.4930.5830.06123,200
18 Jul 202431.1631.2330.9031.0330.50138,200
17 Jul 202430.8631.0930.8430.9230.39196,500
16 Jul 202430.4230.7130.3630.7130.19205,100
15 Jul 202431.0631.1730.9831.1730.64275,600
12 Jul 202431.2031.6831.0431.0930.56216,800
11 Jul 202430.8230.9730.6530.9730.44182,500
10 Jul 202430.5630.7430.4830.6630.14123,900
09 Jul 202430.6130.6529.5830.5730.05222,800
08 Jul 202431.0331.0830.7930.8830.36244,900
05 Jul 202431.4131.4431.1331.2630.73112,000
03 Jul 202431.1931.3031.1831.2030.6768,300
02 Jul 202431.3831.4131.0631.1730.64137,500
01 Jul 202431.4531.4531.0931.1730.64197,500
28 Jun 202430.7830.8330.6230.7930.27148,300
27 Jun 202430.8130.8730.5230.6030.08105,500
26 Jun 202430.3630.4930.3130.3529.83158,000
25 Jun 202430.4830.5730.3530.5230.00168,700
24 Jun 202430.0830.5530.0730.4129.89496,400
21 Jun 202429.9430.4929.6030.4929.974,127,900
20 Jun 202430.2630.4029.9530.1329.621,447,600
18 Jun 202429.6429.7729.4629.6129.11143,300
17 Jun 202429.1729.1928.9329.1428.65221,300
14 Jun 202429.0229.7228.8228.9428.45211,300
13 Jun 202429.8229.8229.4329.4528.95253,200
12 Jun 202430.4530.4730.0530.1729.66246,400
11 Jun 202430.0730.2029.9430.0729.56154,800
10 Jun 202430.2030.4730.1730.4629.94184,600
07 Jun 202430.3530.4630.1030.2429.73307,700
06 Jun 202430.3730.8030.3630.7230.20869,300
05 Jun 202430.5030.5930.2830.4529.93508,500
04 Jun 202430.5230.6430.2830.5830.06685,400
03 Jun 202431.7531.7531.1631.2730.74382,400
31 May 202431.4131.5731.3931.5330.99394,800
30 May 202431.0231.2231.0231.1430.61158,400
29 May 202431.3831.3831.0031.1230.59482,000
28 May 202431.6531.7531.5331.6431.10355,400
24 May 202431.2731.3031.0731.1530.62237,000
23 May 202431.4431.5831.0931.2530.72588,100
22 May 202431.3131.3730.6330.9030.38876,600
21 May 202431.5731.7431.0231.3830.851,912,600
20 May 202432.1532.1531.6831.7031.16456,300
20 May 20240.499 Dividend
17 May 202432.1932.6832.1532.6831.63250,100
16 May 202432.0832.2332.0132.2031.17301,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...