New Zealand markets open in 1 hour 15 minutes

Eni S.p.A. (E)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
22.10-0.45 (-2.00%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Jul 202221.9322.1521.6122.1022.10700,085
05 Jul 202222.5022.6021.9922.5522.55779,200
01 Jul 202223.6123.7623.0623.7223.72295,500
30 Jun 202223.6723.9123.3923.8123.81454,000
29 Jun 202224.8024.8524.1524.1724.17459,000
28 Jun 202224.3724.5024.0624.2324.23669,200
27 Jun 202224.1524.4524.0824.1624.16791,900
24 Jun 202223.9124.6723.8524.5124.51505,000
23 Jun 202224.4724.4723.6023.9223.92721,800
22 Jun 202224.5824.7424.4324.5524.55501,000
21 Jun 202225.4525.5525.2825.4525.452,120,200
17 Jun 202226.3426.4625.0525.1825.181,047,800
16 Jun 202226.3826.7426.1126.3526.35598,600
15 Jun 202227.8527.9427.2027.6727.67513,900
14 Jun 202227.6227.9027.0027.1827.18327,000
13 Jun 202227.2527.5526.7127.2727.27535,700
10 Jun 202228.2828.3127.8128.0928.09904,000
09 Jun 202230.2430.3129.7229.8029.80451,300
08 Jun 202230.8531.0730.7530.8130.81630,400
07 Jun 202230.5731.2930.5731.2931.29349,100
06 Jun 202230.9031.0830.8430.9530.95350,000
03 Jun 202230.2830.7530.2630.6830.68348,800
02 Jun 202230.2830.4430.1330.3830.38369,500
01 Jun 202230.4530.5129.9730.2830.28481,400
31 May 202230.7930.8530.1330.3030.30557,500
27 May 202230.3630.6430.3130.5130.51387,200
26 May 202230.3130.9330.3130.7830.78935,100
25 May 202229.8230.3029.8130.1730.17549,100
24 May 202229.0729.5628.9729.5429.54407,400
23 May 202229.1129.3928.7729.2529.25677,900
23 May 20220.936 Dividend
20 May 202229.5729.7828.9529.1428.20589,700
19 May 202229.0229.5128.9229.2328.29635,900
18 May 202229.5929.6328.6228.7427.82529,200
17 May 202229.5429.5429.2029.2028.26369,300
16 May 202228.7129.1228.6928.9928.06312,600
13 May 202228.0828.5328.0128.5027.58519,500
12 May 202227.9928.0827.5527.9227.02474,700
11 May 202228.3128.8328.1728.1727.27465,000
10 May 202228.1528.3427.6428.0727.17703,800
09 May 202228.1828.1827.4227.4926.61866,400
06 May 202229.1929.2628.7328.9828.05666,500
05 May 202228.9428.9428.2028.4927.57809,200
04 May 202228.9329.2828.6729.2228.28616,400
03 May 202228.2628.6628.2628.6027.68975,400
02 May 202227.8828.1227.6128.0327.13761,600
29 Apr 202228.1428.3727.8127.8126.92460,200
28 Apr 202227.6528.2527.3728.0727.17561,800
27 Apr 202227.2327.5227.0627.3726.49772,700
26 Apr 202227.6127.8927.3327.4426.56912,800
25 Apr 202228.3528.3627.6328.2527.34769,400
22 Apr 202229.4629.6228.9929.0028.07867,800
21 Apr 202230.7730.7929.7929.8728.91689,900
20 Apr 202230.7031.0230.6030.8429.85283,700
19 Apr 202230.7130.9430.5530.7329.74349,900
18 Apr 202230.5131.0330.5130.7829.79444,300
14 Apr 202230.8130.9930.5930.7829.79518,800
13 Apr 202230.7631.0230.5830.9629.97398,700
12 Apr 202230.1130.3129.8129.9228.96702,100
11 Apr 202230.1430.2029.8829.9528.99349,800
08 Apr 202229.5230.1129.5230.0029.04499,900
07 Apr 202229.3129.3928.8029.2128.27503,200
06 Apr 202229.2929.3628.9529.0528.12482,500
05 Apr 202229.4929.6829.1629.2728.33357,100
04 Apr 202229.6329.7529.4629.6728.72380,400
01 Apr 202229.5329.7329.4429.6828.73317,500
31 Mar 202229.7629.8329.2029.2528.31478,700
30 Mar 202229.5029.9029.4529.8028.84551,200
29 Mar 202229.0529.3728.7729.3728.43697,900
28 Mar 202229.4529.4529.0829.2128.27354,700
25 Mar 202229.4629.8729.4229.7128.76652,800
24 Mar 202229.3329.8929.2329.2828.34639,500
23 Mar 202229.1629.4029.0229.2028.261,023,600
22 Mar 202229.3529.3528.8328.8327.90993,700
21 Mar 202228.9629.2728.7828.7927.87626,900
18 Mar 202227.8528.3627.6928.3627.451,032,400
17 Mar 202228.7629.3328.6429.1628.22395,800
16 Mar 202228.5228.5327.8228.1527.25514,000
15 Mar 202228.0228.3527.6128.2027.29526,400
14 Mar 202228.5928.6528.1728.3127.40453,300
11 Mar 202228.9729.0328.4228.5027.58696,300
10 Mar 202229.0729.4428.7829.2528.31914,100
09 Mar 202229.7030.3429.4029.7328.78772,500
08 Mar 202229.7930.1729.4729.7428.781,019,500
07 Mar 202229.2929.7728.8429.1328.191,419,000
04 Mar 202228.7528.8028.0328.7227.801,148,500
03 Mar 202231.2631.3130.5430.8029.81630,100
02 Mar 202232.1632.5632.0632.4931.45447,700
01 Mar 202231.6432.1131.3731.5230.51772,500
28 Feb 202230.7131.3530.6430.9729.981,062,100
25 Feb 202230.7731.3430.7431.2430.24876,700
24 Feb 202230.5330.5929.3729.9328.971,128,000
23 Feb 202230.6130.7430.3330.4529.47894,000
22 Feb 202230.6830.7830.3230.5029.52796,400
18 Feb 202230.6230.9930.3130.4029.42599,500
17 Feb 202230.2630.4430.0530.2929.32379,000
16 Feb 202229.9230.4529.9230.1729.20423,000
15 Feb 202230.0230.0529.6829.9228.96447,300
14 Feb 202230.5330.5429.9130.3429.37662,100
11 Feb 202230.4830.9330.4430.8029.81702,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...