Skip to main content

ENI S.p.A. Common Stock (NY:E)

32.42 -0.07 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 32.24 32.44 32.07 32.42 479,737 -0.07(-0.22%)
Jun 27, 2025 32.41 32.54 32.29 32.49 258,516 +0.33(+1.03%)
Jun 26, 2025 32.13 32.28 32.04 32.16 235,366 +0.21(+0.66%)
Jun 25, 2025 31.98 32.08 31.87 31.95 273,580 -0.02(-0.06%)
Jun 24, 2025 31.91 32.25 31.86 31.97 561,136 -0.32(-0.99%)
Jun 23, 2025 32.92 33.11 32.29 32.29 459,421 -0.64(-1.94%)
Jun 20, 2025 32.85 33.12 31.97 32.93 644,924 +0.26(+0.80%)
Jun 18, 2025 32.60 32.81 32.00 32.67 386,088 -0.06(-0.18%)
Jun 17, 2025 32.65 32.82 32.55 32.73 322,650 +0.32(+0.99%)
Jun 16, 2025 32.73 32.88 32.35 32.41 363,920 -0.18(-0.55%)
Jun 13, 2025 32.46 32.64 32.04 32.59 446,863 +0.33(+1.02%)
Jun 12, 2025 32.03 32.26 31.91 32.26 326,746 +0.52(+1.64%)
Jun 11, 2025 31.48 31.74 31.35 31.74 362,018 +0.68(+2.19%)
Jun 10, 2025 31.12 31.32 31.06 31.06 331,849 +0.42(+1.37%)
Jun 09, 2025 30.40 30.72 30.30 30.64 234,550 +0.18(+0.59%)
Jun 06, 2025 30.33 30.57 30.32 30.46 264,621 +0.13(+0.43%)
Jun 05, 2025 30.44 30.44 30.12 30.33 308,710 +0.23(+0.76%)
Jun 04, 2025 30.33 30.49 30.06 30.10 253,644 -0.11(-0.36%)
Jun 03, 2025 30.08 30.37 29.97 30.21 268,219 -0.17(-0.56%)
Jun 02, 2025 30.16 30.38 29.97 30.38 316,744 +0.82(+2.77%)
May 30, 2025 29.58 29.58 29.36 29.56 319,716 +0.08(+0.27%)
May 29, 2025 29.50 29.54 29.35 29.48 172,615 +0.19(+0.65%)
May 28, 2025 29.51 29.51 29.20 29.29 221,380 -0.32(-1.08%)
May 27, 2025 29.64 29.64 29.48 29.61 217,047 +0.51(+1.75%)
May 23, 2025 28.81 29.18 28.78 29.10 178,860 -0.01(-0.03%)
May 22, 2025 29.00 29.16 28.85 29.11 271,011 -0.33(-1.12%)
May 21, 2025 29.75 29.79 29.40 29.44 252,250 -0.18(-0.61%)
May 20, 2025 29.40 29.85 29.28 29.62 275,560 -0.52(-1.73%)
May 19, 2025 30.32 30.43 30.09 30.14 281,856 -0.03(-0.10%)
May 16, 2025 30.73 30.73 29.94 30.17 219,672 +0.11(+0.37%)
May 15, 2025 29.90 30.14 29.66 30.06 334,642 -0.08(-0.27%)
May 14, 2025 30.24 30.31 30.11 30.14 317,128 -0.08(-0.26%)
May 13, 2025 29.75 30.29 29.72 30.22 432,266 +0.66(+2.23%)
May 12, 2025 29.68 29.73 29.48 29.56 612,235 +0.12(+0.41%)
May 09, 2025 29.30 29.47 29.07 29.44 269,594 +0.82(+2.87%)
May 08, 2025 28.64 28.85 28.56 28.62 370,820 +0.08(+0.28%)
May 07, 2025 28.62 28.78 28.50 28.54 211,265 -0.20(-0.70%)
May 06, 2025 28.85 28.87 28.68 28.74 224,964 +0.27(+0.95%)
May 05, 2025 28.70 28.70 28.42 28.47 309,633 -0.33(-1.15%)
May 02, 2025 28.75 28.80 28.39 28.80 249,261 +0.06(+0.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.