Dark

E
ENI S.p.A.
stock NYSE ADR

At Close

Jul 18, 2025 3:59:30 PM EDT

32.93USD-0.212%(-0.07)220,378

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 18, 2025 8:42:30 AM EDT

33.37USD+1.121%(+0.37)633

After-hours

Jul 18, 2025 4:02:30 PM EDT

32.90USD-0.085%(-0.03)4,968

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-18	33.35	33.3700	32.85000	32.93	-0.212%	220,378	0.000%
2025-07-17	32.81	33.0100	32.76000	33.00	-0.752%	301,725	-0.212%
2025-07-16	33.06	33.3200	32.87000	33.25	+0.880%	243,579	-0.962%
2025-07-15	33.22	33.2600	32.91000	32.96	-0.453%	256,256	-0.091%
2025-07-14	33.45	33.4500	33.10000	33.11	-1.046%	203,646	-0.544%
2025-07-11	33.27	33.5600	33.18660	33.46	+0.030%	181,950	-1.584%
2025-07-10	33.26	33.4800	33.17000	33.45	-0.149%	209,681	-1.555%
2025-07-09	33.48	33.5080	33.33500	33.50	+0.782%	216,558	-1.701%
2025-07-08	32.71	33.2400	32.71000	33.24	+2.120%	266,124	-0.933%
2025-07-07	32.57	32.7300	32.32980	32.55	-0.732%	259,336	+1.167%
2025-07-03	33.11	33.1800	32.77000	32.79	-1.679%	307,885	+0.427%
2025-07-02	33.11	33.3500	32.93000	33.35	+1.925%	243,629	-1.259%
2025-07-01	32.55	32.7200	32.44950	32.72	+0.925%	212,590	+0.642%
2025-06-30	32.24	32.4404	32.07000	32.42	-0.215%	479,756	+1.573%
2025-06-27	32.41	32.5400	32.29000	32.49	+1.026%	258,516	+1.354%
2025-06-26	32.13	32.2800	32.03590	32.16	+0.657%	235,367	+2.394%
2025-06-25	31.98	32.0750	31.87000	31.95	-0.063%	273,585	+3.067%
2025-06-24	31.91	32.2500	31.86000	31.97	-0.991%	561,141	+3.003%
2025-06-23	32.92	33.1100	32.29000	32.29	-1.944%	459,599	+1.982%
2025-06-20	32.85	33.1200	31.97000	32.93	+0.796%	644,924	0.000%
2025-06-18	32.60	32.8100	32.00000	32.67	-0.183%	386,088	+0.796%
2025-06-17	32.65	32.8200	32.55000	32.73	+0.987%	322,651	+0.611%
2025-06-16	32.73	32.8800	32.35000	32.41	-0.552%	363,921	+1.604%
2025-06-13	32.46	32.6400	32.04000	32.59	+1.023%	446,863	+1.043%
2025-06-12	32.03	32.2600	31.91000	32.26	+1.638%	326,746	+2.077%
2025-06-11	31.48	31.7400	31.35000	31.74	+2.189%	362,018	+3.749%
2025-06-10	31.12	31.3200	31.06000	31.06	+1.371%	331,859	+6.021%
2025-06-09	30.40	30.7200	30.30000	30.64	+0.591%	234,550	+7.474%
2025-06-06	30.33	30.5749	30.32000	30.46	+0.429%	264,621	+8.109%
2025-06-05	30.44	30.4400	30.11560	30.33	+0.764%	308,991	+8.572%
2025-06-04	30.33	30.4900	30.06000	30.10	-0.364%	253,644	+9.402%
2025-06-03	30.08	30.3700	29.97000	30.21	-0.560%	269,395	+9.004%
2025-06-02	30.16	30.3800	29.97000	30.38	+2.774%	316,744	+8.394%
2025-05-30	29.58	29.5800	29.36000	29.56	+0.271%	319,716	+11.401%
2025-05-29	29.50	29.5400	29.35000	29.48	+0.649%	172,615	+11.703%
2025-05-28	29.51	29.5100	29.20000	29.29	-1.081%	221,380	+12.427%
2025-05-27	29.64	29.6430	29.47930	29.61	+1.753%	217,047	+11.212%
2025-05-23	28.81	29.1800	28.78000	29.10	-0.034%	178,860	+13.162%
2025-05-22	29.00	29.1600	28.85000	29.11	-1.121%	271,011	+13.123%
2025-05-21	29.75	29.7900	29.40000	29.44	-0.608%	252,300	+11.855%
2025-05-20	29.40	29.8500	29.28000	29.62	-1.725%	275,560	+11.175%
2025-05-19	30.32	30.4300	30.09000	30.14	-0.099%	281,871	+9.257%
2025-05-16	30.73	30.7300	29.94000	30.17	+0.366%	219,672	+9.148%
2025-05-15	29.90	30.1400	29.66000	30.06	-0.265%	334,643	+9.548%
2025-05-14	30.24	30.3100	30.11500	30.14	-0.265%	317,138	+9.257%
2025-05-13	29.75	30.2900	29.72000	30.22	+2.233%	432,276	+8.968%
2025-05-12	29.68	29.7300	29.48000	29.56	+0.408%	612,235	+11.401%
2025-05-09	29.30	29.4700	29.07000	29.44	+2.865%	269,594	+11.855%
2025-05-08	28.64	28.8481	28.56000	28.62	+0.280%	370,835	+15.059%
2025-05-07	28.62	28.7797	28.50000	28.54	-0.696%	211,266	+15.382%
2025-05-06	28.85	28.8700	28.68000	28.74	+0.948%	225,072	+14.579%
2025-05-05	28.70	28.7000	28.42000	28.47	-1.146%	309,633	+15.666%
2025-05-02	28.75	28.8000	28.39350	28.80	+0.209%	249,261	+14.340%
2025-05-01	28.41	28.8400	28.40000	28.74	+1.162%	244,538	+14.579%
2025-04-30	28.74	28.7400	28.34000	28.41	-1.320%	408,895	+15.910%
2025-04-29	28.89	28.9600	28.77000	28.79	-0.861%	226,472	+14.380%
2025-04-28	28.77	29.1800	28.77000	29.04	-0.103%	339,845	+13.395%
2025-04-25	28.81	29.1350	28.74000	29.07	+0.728%	394,664	+13.278%
2025-04-24	28.80	28.9100	28.68000	28.86	+1.979%	341,227	+14.103%
2025-04-23	28.60	28.6070	28.06000	28.30	-0.632%	333,541	+16.360%
2025-04-22	28.41	28.5700	28.31000	28.48	+2.890%	350,931	+15.625%
2025-04-21	27.91	27.9900	27.34000	27.68	-0.682%	305,553	+18.967%
2025-04-17	27.75	28.0625	27.69000	27.87	+1.419%	422,853	+18.156%
2025-04-16	27.30	27.6700	27.30000	27.48	+2.691%	480,555	+19.833%
2025-04-15	26.96	27.1900	26.75000	26.76	+0.337%	450,839	+23.057%
2025-04-14	26.90	26.9000	26.55000	26.67	+0.870%	632,843	+23.472%
2025-04-11	26.13	26.6600	25.95000	26.44	+3.808%	699,147	+24.546%
2025-04-10	26.16	26.1800	25.27500	25.47	-5.175%	843,301	+29.289%
2025-04-09	24.91	26.8800	24.65000	26.86	+6.630%	1,309,758	+22.599%
2025-04-08	26.52	26.5400	25.07000	25.19	-4.764%	671,032	+30.726%
2025-04-07	26.47	27.6600	26.21468	26.45	-6.006%	774,517	+24.499%
2025-04-04	29.01	29.1700	28.12680	28.14	-6.418%	603,627	+17.022%
2025-04-03	30.30	30.4500	29.96000	30.07	-3.436%	288,674	+9.511%
2025-04-02	30.87	31.1600	30.79000	31.14	-0.224%	196,842	+5.748%
2025-04-01	31.04	31.2600	30.91000	31.21	+0.905%	179,289	+5.511%
2025-03-31	30.67	30.9900	30.61000	30.93	-0.097%	199,465	+6.466%
2025-03-28	31.04	31.0900	30.92500	30.96	-0.801%	181,719	+6.363%
2025-03-27	30.98	31.3000	30.92000	31.21	+0.971%	117,689	+5.511%
2025-03-26	31.02	31.2200	30.85000	30.91	+0.390%	610,749	+6.535%
2025-03-25	30.90	31.0100	30.69000	30.79	-0.837%	142,900	+6.950%
2025-03-24	31.00	31.1600	30.87000	31.05	-0.385%	242,187	+6.055%
2025-03-21	31.21	31.3300	31.03000	31.17	-0.953%	219,358	+5.646%
2025-03-20	31.02	31.4700	31.02000	31.47	+0.479%	161,367	+4.639%
2025-03-19	31.15	31.3800	31.15000	31.32	+0.967%	302,610	+5.140%
2025-03-18	31.00	31.0800	30.91000	31.02	+1.273%	183,528	+6.157%
2025-03-17	30.28	30.7400	30.28000	30.63	+2.168%	272,015	+7.509%
2025-03-14	29.75	29.9866	29.66000	29.98	+1.352%	315,683	+9.840%
2025-03-13	29.61	29.7800	29.50010	29.58	-0.971%	249,296	+11.325%
2025-03-12	29.40	29.8800	29.32000	29.87	+0.269%	263,310	+10.244%
2025-03-11	30.01	30.1066	29.54420	29.79	+0.506%	377,765	+10.540%
2025-03-10	29.60	29.7600	29.34000	29.64	+0.645%	306,690	+11.100%
2025-03-07	29.36	29.5600	29.23000	29.45	+2.936%	356,521	+11.817%
2025-03-06	28.54	28.8200	28.44000	28.61	+0.456%	347,354	+15.100%
2025-03-05	28.28	28.7000	28.24000	28.48	+1.316%	273,056	+15.625%
2025-03-04	27.83	28.3800	27.71000	28.11	-1.541%	319,634	+17.147%
2025-03-03	29.17	29.2600	28.39000	28.55	-1.450%	440,811	+15.342%
2025-02-28	28.65	28.9700	28.58160	28.97	-0.822%	366,086	+13.669%
2025-02-27	29.42	29.4900	29.19000	29.21	-2.340%	453,362	+12.735%
2025-02-26	29.78	29.9300	29.69000	29.91	+0.911%	219,920	+10.097%
2025-02-25	29.95	29.9500	29.56000	29.64	+1.160%	230,893	+11.100%
2025-02-24	29.29	29.4300	29.16000	29.30	+0.791%	179,996	+12.389%
2025-02-21	29.23	29.2300	29.01000	29.07	-1.524%	171,565	+13.278%
2025-02-20	29.33	29.5300	29.29000	29.52	+1.027%	184,758	+11.551%
2025-02-19	29.32	29.4000	29.14000	29.22	-0.747%	198,337	+12.697%
2025-02-18	29.36	29.5600	29.29000	29.44	+0.272%	210,490	+11.855%
2025-02-14	29.47	29.6400	29.30000	29.36	+0.720%	187,272	+12.159%
2025-02-13	28.86	29.2100	28.82000	29.15	+0.587%	218,658	+12.967%
2025-02-12	28.88	29.1200	28.88000	28.98	-0.515%	306,413	+13.630%
2025-02-11	29.00	29.1600	28.88000	29.13	+1.181%	219,328	+13.045%
2025-02-10	28.60	28.8100	28.58000	28.79	+0.735%	373,747	+14.380%
2025-02-07	28.67	28.7300	28.53000	28.58	+0.175%	164,152	+15.220%
2025-02-06	28.83	28.8400	28.48000	28.53	+0.246%	199,203	+15.422%
2025-02-05	28.65	28.7000	28.46000	28.46	-0.315%	142,589	+15.706%
2025-02-04	27.82	28.6000	27.82000	28.55	+2.183%	180,191	+15.342%
2025-02-03	27.80	28.1200	27.71440	27.94	-0.746%	260,501	+17.860%
2025-01-31	28.49	28.4999	28.12000	28.15	-1.054%	400,100	+16.980%
2025-01-30	28.23	28.5300	28.15000	28.45	+1.571%	322,350	+15.747%
2025-01-29	27.84	28.0700	27.83000	28.01	-0.356%	210,355	+17.565%
2025-01-28	28.23	28.2800	27.89000	28.11	-0.601%	191,799	+17.147%
2025-01-27	28.29	28.3700	28.05000	28.28	+0.748%	376,586	+16.443%
2025-01-24	28.20	28.2600	28.07000	28.07	-1.092%	120,438	+17.314%
2025-01-23	28.41	28.4500	28.24000	28.38	+0.710%	175,931	+16.032%
2025-01-22	28.44	28.4600	28.17000	28.18	-1.434%	191,405	+16.856%
2025-01-21	28.48	28.7100	28.38000	28.59	-1.244%	433,500	+15.180%
2025-01-17	28.92	29.1300	28.86000	28.95	+0.696%	208,398	+13.748%
2025-01-16	28.71	28.8250	28.61000	28.75	-0.381%	451,990	+14.539%
2025-01-15	28.83	28.8800	28.62000	28.86	+1.727%	444,101	+14.103%
2025-01-14	28.13	28.4000	28.13000	28.37	+0.567%	227,246	+16.073%
2025-01-13	28.21	28.3100	28.15000	28.21	+0.284%	318,774	+16.732%
2025-01-10	28.70	28.7700	28.04000	28.13	+0.500%	423,345	+17.064%
2025-01-08	27.92	28.1200	27.83010	27.99	-0.815%	413,444	+17.649%
2025-01-07	28.15	28.3800	28.08000	28.22	+0.106%	327,135	+16.690%
2025-01-06	28.04	28.3300	28.03000	28.19	+1.769%	264,839	+16.814%
2025-01-03	27.79	27.8000	27.61000	27.70	+0.618%	189,352	+18.881%
2025-01-02	27.53	27.6400	27.42000	27.53	+0.621%	284,015	+19.615%
2024-12-31	27.16	27.3700	27.04000	27.36	+0.588%	252,366	+20.358%
2024-12-30	27.18	27.3000	27.07000	27.20	+0.928%	335,520	+21.066%
2024-12-27	26.78	26.9800	26.76230	26.95	+1.278%	282,696	+22.189%
2024-12-26	26.81	26.8100	26.51000	26.61	+0.038%	284,975	+23.750%
2024-12-24	26.31	26.6000	26.31000	26.60	+0.567%	133,322	+23.797%
2024-12-23	26.30	26.5500	26.21500	26.45	+0.303%	488,989	+24.499%
2024-12-20	26.12	26.5600	26.12000	26.37	+0.190%	670,599	+24.877%
2024-12-19	26.57	26.6200	26.31000	26.32	-0.529%	358,540	+25.114%
2024-12-18	26.99	27.0600	26.36690	26.46	-1.453%	271,158	+24.452%
2024-12-17	26.88	26.9100	26.75000	26.85	-1.504%	291,557	+22.644%
2024-12-16	27.57	27.6300	27.21000	27.26	-2.083%	442,764	+20.800%
2024-12-13	27.89	27.9400	27.75000	27.84	-0.108%	374,428	+18.283%
2024-12-12	28.02	28.1200	27.83000	27.87	-0.748%	364,323	+18.156%
2024-12-11	28.16	28.1600	27.91080	28.08	+0.143%	262,483	+17.272%
2024-12-10	28.19	28.2412	28.04000	28.04	-0.708%	222,777	+17.439%
2024-12-09	28.53	28.7000	28.24000	28.24	+0.462%	344,599	+16.608%
2024-12-06	28.52	28.5200	28.10000	28.11	-1.195%	261,231	+17.147%
2024-12-05	28.42	28.5300	28.31000	28.45	+1.066%	351,843	+15.747%
2024-12-04	28.48	28.4800	28.11000	28.15	-0.530%	336,385	+16.980%
2024-12-03	28.32	28.4000	28.12000	28.30	+0.819%	558,113	+16.360%
2024-12-02	28.12	28.1200	27.78900	28.07	-0.390%	397,453	+17.314%
2024-11-29	28.30	28.3400	28.12000	28.18	-0.142%	168,634	+16.856%
2024-11-27	28.15	28.3600	28.11000	28.22	+0.356%	158,450	+16.690%
2024-11-26	28.55	28.5600	28.03000	28.12	-1.850%	379,888	+17.105%
2024-11-25	29.12	29.1600	28.65000	28.65	-1.241%	225,895	+14.939%
2024-11-22	28.81	29.0700	28.80000	29.01	+0.415%	183,341	+13.513%
2024-11-21	29.04	29.1400	28.86000	28.89	-0.138%	206,107	+13.984%
2024-11-20	28.93	29.0600	28.79000	28.93	-0.482%	290,077	+13.826%
2024-11-19	28.82	29.1150	28.79000	29.07	-2.841%	252,488	+13.278%
2024-11-18	29.77	30.1100	29.77000	29.92	+0.775%	292,180	+10.060%
2024-11-15	29.68	29.7800	29.53000	29.69	+0.678%	270,564	+10.913%
2024-11-14	29.60	29.6900	29.46000	29.49	+1.201%	203,649	+11.665%
2024-11-13	29.04	29.2900	28.74000	29.14	-0.783%	282,577	+13.006%
2024-11-12	29.52	29.5700	29.13000	29.37	-1.871%	252,677	+12.121%
2024-11-11	29.90	29.9800	29.79000	29.93	+0.033%	234,207	+10.023%
2024-11-08	30.08	30.0850	29.73500	29.92	-2.062%	257,187	+10.060%
2024-11-07	30.49	30.6000	30.36200	30.55	+1.596%	167,243	+7.791%
2024-11-06	29.71	30.1700	29.65000	30.07	-2.211%	253,593	+9.511%
2024-11-05	30.58	30.8107	30.56000	30.75	+1.218%	172,607	+7.089%
2024-11-04	30.58	30.7100	30.37000	30.38	+0.264%	206,338	+8.394%
2024-11-01	30.73	30.7300	30.21880	30.30	-0.427%	164,428	+8.680%
2024-10-31	30.38	30.5600	30.22000	30.43	+0.529%	422,840	+8.216%
2024-10-30	30.42	30.5100	30.27000	30.27	+0.465%	228,374	+8.788%
2024-10-29	30.53	30.6200	30.11000	30.13	-1.018%	445,814	+9.293%
2024-10-28	30.36	30.6800	30.34000	30.44	-1.806%	423,024	+8.180%
2024-10-25	31.33	31.4200	31.00000	31.00	+0.324%	155,309	+6.226%
2024-10-24	30.81	30.9000	30.55000	30.90	+1.278%	333,412	+6.570%
2024-10-23	30.65	30.7200	30.36000	30.51	-0.909%	240,961	+7.932%
2024-10-22	30.81	30.9000	30.70000	30.79	0.000%	119,663	+6.950%
2024-10-21	30.99	31.0800	30.75000	30.79	+0.098%	249,143	+6.950%
2024-10-18	30.68	30.7600	30.55000	30.76	+0.261%	242,371	+7.055%
2024-10-17	30.60	30.7200	30.33000	30.68	+0.426%	123,528	+7.334%
2024-10-16	30.68	30.7100	30.49000	30.55	+0.328%	178,513	+7.791%
2024-10-15	30.42	30.4700	30.27000	30.45	-2.902%	308,011	+8.144%
2024-10-14	31.37	31.4600	31.24020	31.36	+0.032%	111,127	+5.006%
2024-10-11	31.19	31.4000	31.17000	31.35	+0.352%	94,675	+5.040%
2024-10-10	31.23	31.2900	31.06000	31.24	+0.677%	153,685	+5.410%
2024-10-09	30.77	31.0899	30.77000	31.03	-0.449%	127,813	+6.123%
2024-10-08	31.40	31.4000	30.96010	31.17	-1.858%	176,200	+5.646%
2024-10-07	31.76	31.9300	31.68000	31.76	+1.082%	489,162	+3.684%
2024-10-04	31.42	31.5300	31.28000	31.42	-0.412%	276,495	+4.806%
2024-10-03	30.96	31.5500	30.96000	31.55	+0.638%	875,649	+4.374%
2024-10-02	31.53	31.5300	30.93000	31.35	+1.885%	503,562	+5.040%
2024-10-01	30.35	30.8300	30.32000	30.77	+1.518%	251,443	+7.020%
2024-09-30	30.57	30.7000	30.31000	30.31	-0.980%	254,327	+8.644%
2024-09-27	30.47	30.7153	30.40000	30.61	+1.391%	142,334	+7.579%
2024-09-26	30.17	30.5000	30.08000	30.19	-2.329%	371,704	+9.076%
2024-09-25	31.47	31.4700	30.90000	30.91	-2.184%	189,242	+6.535%
2024-09-24	31.70	31.7450	31.47000	31.60	-1.188%	225,743	+4.209%
2024-09-23	31.68	31.9800	31.68000	31.98	-0.218%	211,722	+2.971%
2024-09-20	31.88	32.0700	31.70000	32.05	-0.031%	398,416	+2.746%
2024-09-19	32.14	32.2300	31.99000	32.06	+1.199%	276,341	+2.714%
2024-09-18	31.67	31.9299	31.54000	31.68	+0.158%	320,431	+3.946%
2024-09-17	31.59	31.7500	31.49000	31.63	+0.254%	319,707	+4.110%
2024-09-16	31.32	31.7400	31.24000	31.55	+2.005%	287,162	+4.374%
2024-09-13	31.08	31.3000	30.89000	30.93	+1.277%	480,982	+6.466%
2024-09-12	30.25	30.5700	30.22000	30.54	+1.059%	229,252	+7.826%
2024-09-11	30.31	30.3600	29.96000	30.22	+0.033%	829,791	+8.968%
2024-09-10	30.70	30.7100	30.05000	30.21	-2.893%	350,774	+9.004%
2024-09-09	30.93	31.2100	30.93000	31.11	+0.484%	129,573	+5.850%
2024-09-06	31.27	31.3800	30.81010	30.96	-1.401%	216,678	+6.363%
2024-09-05	31.68	31.6800	31.34000	31.40	+0.352%	191,999	+4.873%
2024-09-04	31.51	31.6200	31.15000	31.29	-0.824%	166,502	+5.241%
2024-09-03	31.83	31.8300	30.68000	31.55	-3.132%	185,876	+4.374%
2024-08-30	32.50	32.5700	31.43000	32.57	-0.883%	207,853	+1.105%
2024-08-29	32.78	32.8900	32.70000	32.86	+0.582%	174,468	+0.213%
2024-08-28	32.59	32.7000	32.49000	32.67	-0.244%	148,051	+0.796%
2024-08-27	32.97	32.9800	32.70000	32.75	-0.395%	192,647	+0.550%
2024-08-26	33.00	33.1200	32.86000	32.88	+0.550%	285,074	+0.152%
2024-08-23	32.28	32.7400	32.28000	32.70	+1.996%	103,120	+0.703%
2024-08-22	32.10	32.1900	31.96000	32.06	-0.249%	147,161	+2.714%
2024-08-21	32.23	32.3300	32.12000	32.14	+0.281%	177,090	+2.458%
2024-08-20	32.27	32.2800	32.02000	32.05	-0.713%	216,549	+2.746%
2024-08-19	32.14	32.4700	32.14000	32.28	+0.938%	132,844	+2.014%
2024-08-16	31.75	32.0400	31.63000	31.98	+0.851%	175,510	+2.971%
2024-08-15	31.65	31.8820	31.65000	31.71	+0.380%	84,610	+3.847%
2024-08-14	31.70	31.7900	31.57000	31.59	+0.190%	132,473	+4.242%
2024-08-13	31.43	31.6400	31.28000	31.53	-0.536%	117,931	+4.440%
2024-08-12	31.54	31.7100	31.47000	31.70	+1.246%	99,890	+3.880%
2024-08-09	31.24	31.4500	31.15000	31.31	+0.288%	125,882	+5.174%
2024-08-08	30.96	31.3300	30.91010	31.22	+1.068%	165,787	+5.477%
2024-08-07	30.94	31.1500	30.80000	30.89	+1.113%	201,985	+6.604%
2024-08-06	30.22	30.7200	30.21500	30.55	+0.328%	345,813	+7.791%
2024-08-05	30.34	30.7700	30.26000	30.45	-1.679%	394,803	+8.144%
2024-08-02	30.93	31.1200	30.81000	30.97	-1.401%	495,640	+6.329%
2024-08-01	31.64	31.7250	31.11000	31.41	-1.997%	288,164	+4.839%
2024-07-31	32.10	32.1800	31.92000	32.05	+0.913%	269,770	+2.746%
2024-07-30	31.65	31.7900	31.49090	31.76	+0.063%	260,293	+3.684%
2024-07-29	31.71	31.7700	31.39000	31.74	+0.253%	285,383	+3.749%
2024-07-26	31.63	31.7100	31.36000	31.66	+4.523%	358,398	+4.011%
2024-07-25	30.33	30.5900	30.19500	30.29	+0.232%	222,752	+8.716%
2024-07-24	30.53	30.6700	30.20000	30.22	-0.461%	229,861	+8.968%
2024-07-23	30.56	30.5600	30.29000	30.36	-0.622%	173,740	+8.465%
2024-07-22	30.58	30.6800	30.45500	30.55	-0.098%	253,704	+7.791%
2024-07-19	30.59	30.7350	30.49000	30.58	-1.450%	123,041	+7.685%
2024-07-18	31.16	31.2300	30.90000	31.03	+0.356%	138,155	+6.123%
2024-07-17	30.86	31.0868	30.84000	30.92	+0.684%	196,549	+6.501%
2024-07-16	30.42	30.7100	30.36000	30.71	-1.476%	205,132	+7.229%
2024-07-15	31.06	31.1700	30.98000	31.17	+0.257%	275,660	+5.646%
2024-07-12	31.20	31.6800	31.04000	31.09	+0.387%	216,796	+5.918%
2024-07-11	30.82	30.9700	30.65000	30.97	+1.011%	182,520	+6.329%
2024-07-10	30.56	30.7400	30.48000	30.66	+0.294%	123,945	+7.404%
2024-07-09	30.61	30.6500	29.58000	30.57	-1.004%	222,823	+7.720%
2024-07-08	31.03	31.0800	30.79000	30.88	-1.216%	244,886	+6.639%
2024-07-05	31.41	31.4400	31.13000	31.26	+0.192%	111,972	+5.342%
2024-07-03	31.19	31.3000	31.18000	31.20	+0.096%	68,294	+5.545%
2024-07-02	31.38	31.4100	31.06010	31.17	0.000%	137,479	+5.646%
2024-07-01	31.45	31.4500	31.09000	31.17	+1.234%	197,545	+5.646%
2024-06-28	30.78	30.8300	30.61500	30.79	+0.621%	145,582	+6.950%
2024-06-27	30.81	30.8700	30.52030	30.60	+0.824%	105,543	+7.614%
2024-06-26	30.36	30.4900	30.31000	30.35	-0.557%	158,005	+8.501%
2024-06-25	30.48	30.5700	30.35000	30.52	+0.362%	168,737	+7.896%
2024-06-24	30.08	30.5500	30.07000	30.41	-0.262%	496,383	+8.287%
2024-06-21	29.94	30.4900	29.59500	30.49	+1.195%	4,127,909	+8.003%
2024-06-20	30.26	30.4000	29.95000	30.13	+1.756%	1,447,625	+9.293%
2024-06-18	29.64	29.7700	29.46000	29.61	+1.613%	143,332	+11.212%
2024-06-17	29.17	29.1900	28.93000	29.14	+0.691%	221,267	+13.006%
2024-06-14	29.02	29.7200	28.82000	28.94	-1.732%	211,296	+13.787%
2024-06-13	29.82	29.8200	29.43000	29.45	-2.386%	253,201	+11.817%
2024-06-12	30.45	30.4700	30.05100	30.17	+0.333%	246,363	+9.148%
2024-06-11	30.07	30.2000	29.94000	30.07	-1.280%	153,984	+9.511%
2024-06-10	30.20	30.4699	30.17000	30.46	+0.728%	184,590	+8.109%
2024-06-07	30.35	30.4600	30.10000	30.24	-1.563%	307,679	+8.896%
2024-06-06	30.37	30.8000	30.36000	30.72	+0.887%	869,321	+7.194%
2024-06-05	30.50	30.5900	30.28000	30.45	-0.425%	508,500	+8.144%
2024-06-04	30.52	30.6400	30.28000	30.58	-2.207%	685,403	+7.685%
2024-06-03	31.75	31.7500	31.16000	31.27	-0.825%	382,370	+5.309%
2024-05-31	31.41	31.5700	31.39000	31.53	+1.252%	394,459	+4.440%
2024-05-30	31.02	31.2200	31.02000	31.14	+0.064%	158,367	+5.748%
2024-05-29	31.38	31.3800	31.00000	31.12	-1.643%	482,176	+5.816%
2024-05-28	31.65	31.7500	31.53000	31.64	+1.573%	355,542	+4.077%
2024-05-24	31.27	31.3000	31.07000	31.15	-0.320%	236,988	+5.714%
2024-05-23	31.44	31.5750	31.09000	31.25	+1.133%	588,135	+5.376%
2024-05-22	31.31	31.3700	30.62500	30.90	-1.530%	876,568	+6.570%
2024-05-21	31.57	31.7400	31.02000	31.38	-1.009%	1,912,647	+4.939%
2024-05-20	32.15	32.1500	31.68000	31.70	-2.999%	456,322	+3.880%
2024-05-17	32.19	32.6800	32.15000	32.68	+1.491%	250,109	+0.765%
2024-05-16	32.08	32.2300	32.01000	32.20	-0.954%	301,488	+2.267%
2024-05-15	32.83	32.9300	32.35000	32.51	-0.551%	681,178	+1.292%
2024-05-14	32.85	32.9400	32.67000	32.69	-0.122%	284,110	+0.734%
2024-05-13	32.77	32.9200	32.65000	32.73	+0.276%	188,153	+0.611%
2024-05-10	32.81	32.8100	32.50000	32.64	+0.959%	179,414	+0.888%
2024-05-09	32.19	32.3900	32.00000	32.33	+1.094%	226,514	+1.856%
2024-05-08	31.78	32.1100	31.75000	31.98	-0.868%	216,857	+2.971%
2024-05-07	32.14	32.2600	32.07000	32.26	+0.970%	206,158	+2.077%
2024-05-06	31.95	32.1200	31.87000	31.95	+0.757%	161,385	+3.067%
2024-05-03	31.71	31.7500	31.53000	31.71	+0.316%	95,672	+3.847%
2024-05-02	31.65	31.8700	31.56000	31.61	-0.315%	361,758	+4.176%
2024-05-01	31.92	32.0400	31.62000	31.71	-0.999%	233,343	+3.847%
2024-04-30	32.69	32.7100	32.00000	32.03	-2.348%	279,903	+2.810%
2024-04-29	32.73	32.9200	32.52000	32.80	0.000%	293,620	+0.396%
2024-04-26	32.71	32.8600	32.45000	32.80	+0.030%	145,333	+0.396%
2024-04-25	32.68	32.8800	32.45000	32.79	+0.614%	143,702	+0.427%
2024-04-24	32.59	32.6900	32.44000	32.59	-2.132%	364,009	+1.043%
2024-04-23	32.84	33.3000	32.77500	33.30	+1.493%	117,873	-1.111%
2024-04-22	32.56	32.8600	32.36000	32.81	+0.923%	145,703	+0.366%
2024-04-19	32.26	32.5400	32.21000	32.51	+1.183%	164,945	+1.292%
2024-04-18	32.29	32.4600	32.07000	32.13	-1.199%	171,619	+2.490%
2024-04-17	32.49	32.6700	32.34000	32.52	+0.247%	210,262	+1.261%
2024-04-16	32.42	32.4900	32.13500	32.44	-1.278%	362,806	+1.510%
2024-04-15	33.34	33.3400	32.73500	32.86	-0.785%	268,124	+0.213%
2024-04-12	33.16	33.6200	33.00000	33.12	+0.485%	172,546	-0.574%
2024-04-11	33.51	33.5100	32.71060	32.96	-0.753%	142,931	-0.091%
2024-04-10	33.18	33.2300	32.88000	33.21	-1.337%	288,022	-0.843%
2024-04-09	33.65	33.7100	33.31000	33.66	+0.179%	327,552	-2.169%
2024-04-08	33.56	33.7800	33.41000	33.60	-0.444%	225,077	-1.994%
2024-04-05	33.56	33.7500	33.43000	33.75	+1.412%	171,351	-2.430%
2024-04-04	33.33	33.4900	33.08000	33.28	+1.556%	254,068	-1.052%
2024-04-03	32.64	32.8800	32.60770	32.77	+0.831%	207,809	+0.488%
2024-04-02	32.41	32.5400	32.30000	32.50	+2.073%	320,467	+1.323%
2024-04-01	31.79	31.8400	31.64000	31.84	+0.378%	143,566	+3.423%
2024-03-28	31.70	31.7600	31.56000	31.72	+0.794%	96,584	+3.815%
2024-03-27	31.42	31.6000	31.39000	31.47	+0.511%	160,941	+4.639%
2024-03-26	31.60	31.6000	31.30000	31.31	-0.572%	159,403	+5.174%
2024-03-25	31.34	31.5300	31.34000	31.49	+1.450%	146,112	+4.573%
2024-03-22	31.07	31.0800	30.92000	31.04	+0.421%	158,671	+6.089%
2024-03-21	31.31	31.4000	30.91000	30.91	-1.246%	232,902	+6.535%
2024-03-20	30.92	31.3590	30.92000	31.30	-0.350%	225,261	+5.208%
2024-03-19	31.51	31.6800	31.33000	31.41	+1.552%	326,408	+4.839%
2024-03-18	31.01	31.1400	30.75000	30.93	-2.552%	263,882	+6.466%
2024-03-15	31.61	31.8000	31.49000	31.74	-0.439%	254,640	+3.749%
2024-03-14	32.29	32.3700	31.58000	31.88	-2.686%	351,204	+3.294%
2024-03-13	32.45	32.8500	32.43000	32.76	+1.897%	151,199	+0.519%
2024-03-12	31.95	32.1900	31.93430	32.15	+0.062%	135,686	+2.426%
2024-03-11	31.85	32.1300	31.68000	32.13	-0.031%	218,183	+2.490%
2024-03-08	32.23	32.2800	32.05000	32.14	+0.721%	125,334	+2.458%
2024-03-07	31.83	32.1300	31.75000	31.91	+0.441%	213,780	+3.196%
2024-03-06	31.90	31.9810	31.68000	31.77	+1.114%	203,412	+3.651%
2024-03-05	31.18	31.4600	31.18000	31.42	+1.029%	193,922	+4.806%
2024-03-04	31.25	31.3100	31.00000	31.10	+0.615%	438,335	+5.884%
2024-03-01	30.87	31.0800	30.76000	30.91	+0.520%	332,034	+6.535%
2024-02-29	30.83	30.9300	30.59000	30.75	-0.806%	341,254	+7.089%
2024-02-28	31.25	31.3100	30.97000	31.00	-0.609%	286,375	+6.226%
2024-02-27	31.04	31.2300	30.98500	31.19	+1.201%	464,186	+5.579%
2024-02-26	30.74	30.9100	30.68000	30.82	+0.065%	246,005	+6.846%
2024-02-23	30.75	30.9000	30.65000	30.80	+0.260%	155,367	+6.916%
2024-02-22	30.96	30.9600	30.70000	30.72	-0.775%	124,968	+7.194%
2024-02-21	30.72	30.9800	30.68000	30.96	+1.742%	197,881	+6.363%
2024-02-20	30.76	30.7900	30.37000	30.43	-0.033%	250,715	+8.216%
2024-02-16	30.46	30.6500	30.39000	30.44	-3.610%	286,192	+8.180%
2024-02-15	31.04	31.6000	31.04000	31.58	+1.871%	239,612	+4.275%
2024-02-14	31.15	31.2100	30.93000	31.00	+0.454%	161,991	+6.226%
2024-02-13	31.20	31.2400	30.80000	30.86	-0.580%	464,894	+6.708%
2024-02-12	30.96	31.1900	30.94000	31.04	+0.812%	270,959	+6.089%
2024-02-09	31.00	31.0700	30.73000	30.79	-0.613%	535,018	+6.950%
2024-02-08	30.96	31.0900	30.82000	30.98	+0.129%	347,335	+6.294%
2024-02-07	31.15	31.1800	30.90500	30.94	-1.276%	278,546	+6.432%
2024-02-06	31.16	31.5400	31.15000	31.34	+1.523%	189,257	+5.073%
2024-02-05	30.90	31.0650	30.71000	30.87	-1.844%	387,112	+6.673%
2024-02-02	31.63	31.6700	31.41000	31.45	-1.627%	205,800	+4.706%
2024-02-01	32.03	32.2200	31.84000	31.97	+0.063%	368,088	+3.003%
2024-01-31	32.42	32.4200	31.82000	31.95	-1.541%	492,518	+3.067%
2024-01-30	32.19	32.4900	32.04000	32.45	+0.433%	179,997	+1.479%
2024-01-29	32.39	32.3900	32.11000	32.31	-0.093%	280,836	+1.919%
2024-01-26	32.00	32.3400	31.98000	32.34	+1.221%	248,818	+1.824%

document.getElementById("qL2tLM").onerror = function(){this.style.display='none';}; .dark-mode .z0MqJ7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z0MqJ7{ color: #333333; background-color: white; border: 2px solid #333333; }EENI S.p.A.stock NYSE ADR

E
ENI S.p.A.
stock NYSE ADR