Dark

E
ENI S.p.A.
stock NYSE ADR

At Close

Aug 14, 2026 3:59:59 PM EDT

55.28USD+0.913%(+0.50)342,964

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:29:30 AM EDT

54.88USD+0.183%(+0.10)311

After-hours

Aug 14, 2026 4:10:30 PM EDT

55.28USD0.000%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	54.9100	55.3000	54.84000	55.2800	+0.913%	342,964	0.000%
2026-08-13	54.2500	54.8000	54.00380	54.7800	-0.617%	211,496	+0.913%
2026-08-12	55.2100	55.4900	55.03000	55.1200	-0.667%	255,097	+0.290%
2026-08-11	55.2600	55.7100	55.25000	55.4900	+1.130%	291,448	-0.378%
2026-08-10	54.0400	55.0000	54.03000	54.8700	+2.350%	211,166	+0.747%
2026-08-07	53.7000	53.8500	53.44000	53.6100	-1.216%	191,939	+3.115%
2026-08-06	53.9300	54.3000	53.49000	54.2700	+2.726%	249,579	+1.861%
2026-08-05	54.3000	54.3400	52.37000	52.8300	-1.215%	670,004	+4.638%
2026-08-04	53.7000	53.7500	53.19000	53.4800	-1.872%	369,200	+3.366%
2026-08-03	54.4500	54.6200	54.00000	54.5000	-1.908%	365,657	+1.431%
2026-07-31	55.0800	55.7000	54.66000	55.5600	0.000%	293,347	-0.504%
2026-07-30	54.5800	55.5700	54.41000	55.5600	+3.252%	1,340,015	-0.504%
2026-07-29	53.5800	54.0800	53.54000	53.8100	+7.127%	527,401	+2.732%
2026-07-28	50.6500	51.0400	49.99000	50.2300	-0.790%	274,913	+10.054%
2026-07-27	50.8500	51.1700	50.52000	50.6300	-3.378%	423,743	+9.184%
2026-07-24	52.0000	52.6000	51.89000	52.4000	+0.789%	529,848	+5.496%
2026-07-23	52.0200	52.3600	51.84000	51.9900	+1.782%	335,670	+6.328%
2026-07-22	50.8900	51.1400	50.69000	51.0800	+1.773%	263,769	+8.222%
2026-07-21	50.0000	50.1900	49.75000	50.1900	+1.353%	267,821	+10.141%
2026-07-20	49.0300	49.7700	48.93000	49.5200	-0.502%	351,260	+11.632%
2026-07-17	49.4800	49.7700	49.30500	49.7700	+3.601%	313,160	+11.071%
2026-07-16	48.3900	48.4900	48.01000	48.0400	-1.879%	353,779	+15.071%
2026-07-15	49.2600	49.3100	48.50000	48.9600	-1.191%	242,374	+12.908%
2026-07-14	50.0500	50.2000	49.38000	49.5500	+0.222%	335,159	+11.564%
2026-07-13	48.5000	49.6050	48.50000	49.4400	+3.604%	300,472	+11.812%
2026-07-10	47.6200	47.7200	47.21000	47.7200	-0.397%	203,796	+15.842%
2026-07-09	48.0600	48.0800	47.69010	47.9100	-1.012%	227,927	+15.383%
2026-07-08	48.1000	48.6800	47.91500	48.4000	+1.959%	381,728	+14.215%
2026-07-07	46.8100	47.6600	46.59000	47.4700	+2.086%	889,369	+16.452%
2026-07-06	46.4600	46.5000	46.16000	46.5000	-0.789%	406,020	+18.882%
2026-07-02	46.3500	46.8700	46.34000	46.8700	+2.853%	473,420	+17.943%
2026-07-01	45.8600	46.1000	45.51000	45.5700	-2.753%	533,250	+21.308%
2026-06-30	46.8900	47.0550	46.67000	46.8600	+0.558%	514,405	+17.968%
2026-06-29	46.6600	46.9399	46.38500	46.6000	+1.128%	705,040	+18.627%
2026-06-26	46.5800	46.6100	45.91000	46.0800	-1.517%	455,440	+19.965%
2026-06-25	45.9700	46.7900	45.86000	46.7900	-0.911%	589,236	+18.145%
2026-06-24	47.1800	47.4600	46.97000	47.2200	-3.079%	1,823,350	+17.069%
2026-06-23	49.1200	49.1900	48.72000	48.7200	-1.377%	331,325	+13.465%
2026-06-22	49.2700	49.7400	49.07000	49.4000	+0.919%	561,205	+11.903%
2026-06-18	49.0100	49.0100	48.25000	48.9500	-1.588%	713,332	+12.932%
2026-06-17	50.7600	51.1000	49.57500	49.7400	-2.260%	460,196	+11.138%
2026-06-16	51.3000	51.3500	45.70000	50.8900	-0.741%	434,805	+8.626%
2026-06-15	51.1600	51.5400	51.02000	51.2700	-4.168%	390,210	+7.821%
2026-06-12	53.1000	54.0900	53.09000	53.5000	-1.036%	257,924	+3.327%
2026-06-11	55.3000	55.3000	54.01000	54.0600	-0.332%	310,061	+2.257%
2026-06-10	54.0600	54.8100	54.01000	54.2400	+1.270%	221,803	+1.917%
2026-06-09	54.2700	54.2700	53.02000	53.5600	-1.399%	255,616	+3.211%
2026-06-08	54.3300	54.7250	54.16000	54.3200	+0.967%	276,241	+1.767%
2026-06-05	54.2300	54.3200	53.52000	53.8000	-1.121%	220,802	+2.751%
2026-06-04	53.9900	54.5000	53.87500	54.4100	+0.129%	245,124	+1.599%
2026-06-03	54.4200	54.7600	54.17000	54.3400	+0.537%	246,451	+1.730%
2026-06-02	53.3800	54.0700	53.38000	54.0500	+0.840%	200,148	+2.276%
2026-06-01	53.2700	53.8200	53.11000	53.6000	+2.761%	499,782	+3.134%
2026-05-29	52.3100	52.6900	52.10000	52.1600	-0.287%	404,648	+5.982%
2026-05-28	53.2000	53.2450	52.23000	52.3100	-0.286%	371,653	+5.678%
2026-05-27	52.3100	52.6050	51.90000	52.4600	-2.072%	438,894	+5.376%
2026-05-26	54.1700	54.3400	53.53000	53.5700	-1.508%	274,823	+3.192%
2026-05-22	53.6100	54.4600	53.50000	54.3900	-1.360%	379,615	+1.636%
2026-05-21	55.5500	55.6600	54.75000	55.1400	+1.360%	364,244	+0.254%
2026-05-20	55.5100	55.7600	54.28000	54.4000	-2.422%	334,246	+1.618%
2026-05-19	56.0100	56.2000	55.32500	55.7500	-1.135%	259,008	-0.843%
2026-05-18	56.1000	56.9900	55.43000	56.3900	+1.622%	457,042	-1.968%
2026-05-15	55.0400	55.5600	54.89000	55.4900	+0.289%	476,654	-0.378%
2026-05-14	54.9900	55.6700	54.71000	55.3300	-0.342%	350,466	-0.090%
2026-05-13	55.5000	55.5400	55.16000	55.5200	-0.555%	264,914	-0.432%
2026-05-12	55.2800	55.8900	55.18500	55.8300	+0.667%	245,029	-0.985%
2026-05-11	54.9500	55.5900	54.90500	55.4600	+3.799%	312,958	-0.325%
2026-05-08	53.7900	54.0200	53.29000	53.4300	+1.597%	690,759	+3.462%
2026-05-07	53.0800	53.0800	52.40000	52.5900	-2.449%	479,809	+5.115%
2026-05-06	53.7200	54.3500	53.60000	53.9100	-4.584%	598,485	+2.541%
2026-05-05	56.3600	56.6400	55.78500	56.5000	+0.552%	372,796	-2.159%
2026-05-04	56.3200	56.4500	55.88500	56.1900	+0.053%	500,471	-1.620%
2026-05-01	56.2500	56.5900	55.48000	56.1600	-0.830%	275,782	-1.567%
2026-04-30	55.6000	56.9999	55.45000	56.6300	+2.146%	502,631	-2.384%
2026-04-29	55.2400	55.5499	55.00000	55.4400	+1.186%	308,111	-0.289%
2026-04-28	54.8800	55.0996	54.42500	54.7900	+1.897%	681,689	+0.894%
2026-04-27	53.8500	54.0899	53.53000	53.7700	-0.628%	831,781	+2.808%
2026-04-24	54.3600	54.4800	53.35000	54.1100	-0.988%	625,688	+2.162%
2026-04-23	54.5900	54.7000	54.19000	54.6500	+0.774%	365,817	+1.153%
2026-04-22	54.3400	54.3800	53.86000	54.2300	+2.147%	354,248	+1.936%
2026-04-21	52.7300	53.0900	52.46000	53.0900	+1.028%	327,986	+4.125%
2026-04-20	52.6200	52.9050	52.22000	52.5500	+0.574%	501,367	+5.195%
2026-04-17	52.0900	52.3000	50.73000	52.2500	-5.669%	838,535	+5.799%
2026-04-16	54.5800	55.4800	54.58000	55.3900	+2.158%	620,787	-0.199%
2026-04-15	55.0500	55.1500	54.10000	54.2200	-2.112%	460,133	+1.955%
2026-04-14	55.9600	55.9600	55.05000	55.3900	-1.107%	507,532	-0.199%
2026-04-13	56.4400	56.5199	55.83000	56.0100	-0.744%	418,611	-1.303%
2026-04-10	55.7300	56.5900	55.60500	56.4300	+1.347%	492,513	-2.038%
2026-04-09	56.4900	57.2200	55.66000	55.6800	+0.669%	904,012	-0.718%
2026-04-08	53.7600	55.4251	53.55000	55.3100	-3.892%	1,119,875	-0.054%
2026-04-07	56.9400	57.9099	56.88000	57.5500	-0.104%	1,206,498	-3.944%
2026-04-06	58.0000	58.0000	56.66000	57.6100	+0.893%	576,062	-4.044%
2026-04-02	56.7000	57.2300	56.59000	57.1000	+4.045%	576,437	-3.187%
2026-04-01	55.5500	55.7600	54.28000	54.8800	-3.056%	880,797	+0.729%
2026-03-31	56.7500	57.5800	54.90000	56.6100	+1.506%	1,047,410	-2.349%
2026-03-30	56.1000	56.6300	55.59000	55.7700	+0.996%	549,503	-0.879%
2026-03-27	53.9200	55.2500	53.76000	55.2200	+2.070%	671,267	+0.109%
2026-03-26	53.7700	54.5600	53.77000	54.1000	+0.446%	414,645	+2.181%
2026-03-25	52.9400	54.1050	52.94000	53.8600	+2.845%	567,515	+2.636%
2026-03-24	52.6500	53.2900	52.08000	52.3700	-1.947%	1,610,058	+5.557%
2026-03-23	52.5100	53.8700	52.25030	53.4100	-2.072%	697,786	+3.501%
2026-03-20	54.3200	55.0800	53.98000	54.5400	-0.347%	1,326,495	+1.357%
2026-03-19	54.1300	55.3750	54.11000	54.7300	+3.284%	887,464	+1.005%
2026-03-18	53.5600	53.5800	52.90000	52.9900	-1.322%	700,788	+4.322%
2026-03-17	53.5500	53.9800	53.36010	53.7000	+4.090%	936,155	+2.942%
2026-03-16	51.2200	52.0000	51.11350	51.5900	+0.448%	554,618	+7.153%
2026-03-13	50.9100	51.4600	50.75000	51.3600	+2.189%	481,596	+7.632%
2026-03-12	49.6100	50.3899	49.55000	50.2600	+1.823%	399,267	+9.988%
2026-03-11	48.5300	49.4000	48.53000	49.3600	+2.068%	506,045	+11.994%
2026-03-10	48.4800	48.9600	48.16000	48.3600	+0.062%	647,281	+14.309%
2026-03-09	47.8200	48.9200	47.82000	48.3300	+1.193%	585,623	+14.380%
2026-03-06	47.0700	47.9279	46.86000	47.7600	+2.379%	479,928	+15.745%
2026-03-05	46.9700	47.0700	46.42000	46.6500	-0.299%	391,791	+18.499%
2026-03-04	46.4100	46.7900	45.96000	46.7900	+1.189%	408,984	+18.145%
2026-03-03	46.6900	46.8700	46.15000	46.2400	-2.365%	446,582	+19.550%
2026-03-02	47.7000	47.8000	47.20000	47.3600	+0.895%	840,087	+16.723%
2026-02-27	46.7500	46.9500	46.36000	46.9400	+3.074%	633,421	+17.767%
2026-02-26	44.8500	45.7200	44.76000	45.5400	+2.452%	401,104	+21.388%
2026-02-25	44.4000	44.7200	44.11000	44.4500	-0.045%	716,642	+24.364%
2026-02-24	44.2000	44.5000	43.96000	44.4700	+0.793%	996,656	+24.309%
2026-02-23	44.1300	44.4000	44.02500	44.1200	-0.181%	250,067	+25.295%
2026-02-20	43.8300	44.2000	43.67000	44.2000	+0.798%	227,039	+25.068%
2026-02-19	43.8600	43.9350	43.57000	43.8500	+0.046%	250,738	+26.066%
2026-02-18	43.5900	43.8500	43.44000	43.8300	+1.411%	416,387	+26.124%
2026-02-17	42.9600	43.2200	42.60000	43.2200	-0.529%	214,512	+27.904%
2026-02-13	42.9000	43.4500	42.81000	43.4500	+1.329%	202,204	+27.227%
2026-02-12	43.2200	43.3600	42.63000	42.8800	-1.921%	229,260	+28.918%
2026-02-11	43.0700	43.7200	43.04000	43.7200	+2.030%	198,665	+26.441%
2026-02-10	42.8800	42.9500	42.58000	42.8500	+0.469%	206,809	+29.008%
2026-02-09	42.2000	42.8000	42.20000	42.6500	+0.780%	327,757	+29.613%
2026-02-06	41.7600	42.3400	41.72000	42.3200	+2.000%	299,450	+30.624%
2026-02-05	41.2000	41.5700	41.06000	41.4900	-0.860%	376,222	+33.237%
2026-02-04	41.6500	41.8650	41.33000	41.8500	+0.722%	257,782	+32.091%
2026-02-03	40.6200	41.6700	40.57000	41.5500	+1.838%	365,050	+33.045%
2026-02-02	40.6500	40.8700	40.42570	40.8000	-0.293%	283,550	+35.490%
2026-01-30	41.0500	41.1215	40.48000	40.9200	-1.823%	242,819	+35.093%
2026-01-29	41.9400	42.0300	41.28730	41.6800	+1.982%	257,487	+32.630%
2026-01-28	41.0200	41.0800	40.59500	40.8700	-0.293%	237,054	+35.258%
2026-01-27	40.0400	41.0700	40.04000	40.9900	+2.424%	316,826	+34.862%
2026-01-26	40.0400	40.1378	39.90000	40.0200	+0.100%	257,165	+38.131%
2026-01-23	39.6200	39.9800	39.39000	39.9800	+3.094%	250,576	+38.269%
2026-01-22	38.6400	38.7800	38.51000	38.7800	-0.564%	199,561	+42.548%
2026-01-21	38.5300	39.0000	38.53000	39.0000	+2.014%	253,632	+41.744%
2026-01-20	38.4100	38.5800	38.23000	38.2300	-1.214%	260,943	+44.598%
2026-01-16	38.3300	38.7300	38.26500	38.7000	+1.335%	264,705	+42.842%
2026-01-15	38.0500	38.3200	37.84000	38.1900	-2.102%	243,721	+44.750%
2026-01-14	38.6300	39.3500	38.62000	39.0100	+1.483%	236,555	+41.707%
2026-01-13	37.8800	38.4900	37.88000	38.4400	+2.044%	196,189	+43.809%
2026-01-12	37.5000	37.7000	37.44000	37.6700	+0.938%	217,796	+46.748%
2026-01-09	37.2900	37.4700	37.27000	37.3200	+0.485%	288,496	+48.124%
2026-01-08	36.8900	37.2200	36.62000	37.1400	+1.061%	372,978	+48.842%
2026-01-07	36.8800	37.0700	36.63010	36.7500	-2.906%	439,757	+50.422%
2026-01-06	39.0900	39.1400	37.72000	37.8500	-3.567%	1,028,138	+46.050%
2026-01-05	39.1100	39.4100	38.57000	39.2500	+0.538%	691,082	+40.841%
2026-01-02	38.3600	39.0700	38.31000	39.0400	+2.899%	354,435	+41.598%
2025-12-31	38.2500	38.2500	37.79000	37.9400	-0.472%	71,144	+45.704%
2025-12-30	37.9800	38.1400	37.88500	38.1200	+0.980%	136,504	+45.016%
2025-12-29	37.7200	37.7900	37.60000	37.7500	-0.053%	134,415	+46.437%
2025-12-26	37.8300	37.8300	37.60000	37.7700	-0.159%	127,818	+46.360%
2025-12-24	37.8500	37.8500	37.70000	37.8300	+0.026%	75,013	+46.127%
2025-12-23	37.7500	37.8400	37.58010	37.8200	+0.106%	122,926	+46.166%
2025-12-22	37.6400	37.8300	37.63000	37.7800	+1.423%	180,542	+46.321%
2025-12-19	37.1600	37.4100	37.16000	37.2500	+1.637%	353,057	+48.403%
2025-12-18	36.9900	36.9900	36.65000	36.6500	-0.731%	171,067	+50.832%
2025-12-17	36.8800	37.0000	36.66000	36.9200	+1.151%	164,094	+49.729%
2025-12-16	37.1100	37.1500	36.50000	36.5000	-2.744%	203,682	+51.452%
2025-12-15	37.7100	37.7100	37.24520	37.5300	-0.186%	140,326	+47.295%
2025-12-12	37.5700	37.6200	37.28000	37.6000	+0.562%	128,388	+47.021%
2025-12-11	37.5300	37.5900	37.33000	37.3900	-0.585%	294,770	+47.847%
2025-12-10	37.4600	37.6600	37.26510	37.6100	+0.400%	143,957	+46.982%
2025-12-09	37.5000	37.6600	37.34000	37.4600	+0.564%	137,367	+47.571%
2025-12-08	37.3400	37.4750	37.16000	37.2500	+0.107%	180,542	+48.403%
2025-12-05	37.1500	37.6100	37.13000	37.2100	-2.259%	228,846	+48.562%
2025-12-04	38.0800	38.1499	37.98000	38.0700	-0.523%	119,923	+45.206%
2025-12-03	37.9100	38.2700	37.91000	38.2700	+1.809%	193,917	+44.447%
2025-12-02	37.5900	37.7100	37.38000	37.5900	+0.053%	245,641	+47.060%
2025-12-01	37.4000	37.6500	37.36000	37.5700	+0.401%	284,592	+47.139%
2025-11-28	37.1900	37.4200	37.11000	37.4200	+0.835%	128,437	+47.728%
2025-11-26	36.8900	37.2600	36.76010	37.1100	+1.588%	280,718	+48.963%
2025-11-25	36.2900	36.6900	36.13000	36.5300	-1.137%	364,885	+51.328%
2025-11-24	36.9800	36.9800	36.69000	36.9500	-0.938%	248,499	+49.608%
2025-11-21	37.0000	37.3100	36.85200	37.3000	-0.080%	314,529	+48.204%
2025-11-20	37.6400	37.8200	37.12000	37.3300	-0.480%	342,159	+48.085%
2025-11-19	37.2800	37.6200	37.25010	37.5100	-1.263%	240,490	+47.374%
2025-11-18	37.6200	38.1400	37.62000	37.9900	-0.550%	218,011	+45.512%
2025-11-17	38.3300	38.4699	38.07000	38.2000	-0.052%	336,543	+44.712%
2025-11-14	38.0700	38.3039	37.99000	38.2200	+0.368%	203,455	+44.636%
2025-11-13	38.2300	38.3300	37.97000	38.0800	+0.211%	140,806	+45.168%
2025-11-12	38.1000	38.1975	37.93000	38.0000	-0.498%	157,382	+45.474%
2025-11-11	37.8400	38.2600	37.84000	38.1900	+1.488%	214,694	+44.750%
2025-11-10	37.1500	38.4400	36.98000	37.6300	+1.538%	260,965	+46.904%
2025-11-07	36.6300	37.0600	36.62000	37.0600	+0.652%	193,019	+49.164%
2025-11-06	36.5600	36.8500	36.56000	36.8200	+0.877%	212,670	+50.136%
2025-11-05	36.4100	36.6800	36.38000	36.5000	+0.496%	305,779	+51.452%
2025-11-04	36.2800	36.5600	36.16000	36.3200	-0.846%	204,139	+52.203%
2025-11-03	36.7900	36.8700	36.56000	36.6300	-0.759%	383,438	+50.915%
2025-10-31	36.8300	36.9299	36.50000	36.9100	+0.654%	671,628	+49.770%
2025-10-30	36.7700	36.9400	36.63000	36.6700	-1.265%	509,653	+50.750%
2025-10-29	37.1300	37.2500	36.93000	37.1400	+0.054%	298,319	+48.842%
2025-10-28	36.9300	37.1650	36.89150	37.1200	+0.162%	199,258	+48.922%
2025-10-27	36.9300	37.1700	36.90000	37.0600	+0.679%	176,162	+49.164%
2025-10-24	37.2100	37.2300	36.58000	36.8100	+1.685%	399,316	+50.177%
2025-10-23	36.1900	36.3800	36.11000	36.2000	+2.173%	237,194	+52.707%
2025-10-22	34.9700	35.4400	34.94000	35.4300	+2.428%	316,186	+56.026%
2025-10-21	34.7600	34.8500	34.50000	34.5900	-0.603%	164,306	+59.815%
2025-10-20	34.8000	34.9200	34.62010	34.8000	0.000%	172,566	+58.851%
2025-10-17	34.5300	34.8000	34.48000	34.8000	+1.754%	251,510	+58.851%
2025-10-16	34.5000	34.5800	34.18000	34.2000	-0.292%	247,108	+61.637%
2025-10-15	34.2900	34.3500	34.15000	34.3000	+0.793%	221,565	+61.166%
2025-10-14	34.2100	34.3200	34.03000	34.0300	-1.619%	240,317	+62.445%
2025-10-13	34.5500	34.7000	34.48000	34.5900	+0.552%	205,682	+59.815%
2025-10-10	34.9800	35.0015	34.40000	34.4000	-2.852%	220,689	+60.698%
2025-10-09	35.9500	36.0500	35.32000	35.4100	-0.366%	175,627	+56.114%
2025-10-08	35.6500	35.6500	35.41000	35.5400	+0.113%	172,641	+55.543%
2025-10-07	35.4700	35.5900	35.24000	35.5000	+0.396%	214,975	+55.718%
2025-10-06	35.2200	35.4400	35.19990	35.3600	+0.856%	169,381	+56.335%
2025-10-03	34.9600	35.1100	34.94000	35.0600	+0.950%	201,922	+57.673%
2025-10-02	35.0300	35.1300	34.34000	34.7300	-0.941%	328,811	+59.171%
2025-10-01	35.1500	35.2800	34.99000	35.0600	+0.315%	355,131	+57.673%
2025-09-30	34.8500	35.0100	34.78990	34.9500	-1.299%	202,026	+58.169%
2025-09-29	35.5500	35.5500	35.25830	35.4100	-1.227%	184,708	+56.114%
2025-09-26	35.6500	35.9800	35.64000	35.8500	+0.702%	219,555	+54.198%
2025-09-25	35.5300	35.6200	35.32000	35.6000	+0.310%	301,631	+55.281%
2025-09-24	35.1400	35.6000	35.14000	35.4900	+1.255%	266,139	+55.762%
2025-09-23	34.9200	35.2200	34.90000	35.0500	+0.057%	236,675	+57.718%
2025-09-22	34.7300	35.0600	34.63000	35.0300	+0.864%	244,385	+57.808%
2025-09-19	34.8000	34.9000	34.62000	34.7300	-0.969%	187,305	+59.171%
2025-09-18	35.1600	35.2100	34.96000	35.0700	+0.029%	197,794	+57.628%
2025-09-17	35.1700	35.4000	35.06000	35.0600	-1.378%	274,282	+57.673%
2025-09-16	35.1600	35.6400	35.11000	35.5500	+1.542%	190,592	+55.499%
2025-09-15	34.9600	35.0900	34.87000	35.0100	+0.401%	172,206	+57.898%
2025-09-12	35.0200	35.1730	34.85000	34.8700	-0.457%	211,667	+58.532%
2025-09-11	35.0800	35.2400	34.93930	35.0300	-0.765%	156,395	+57.808%
2025-09-10	34.9100	35.3000	34.84000	35.3000	+1.146%	158,867	+56.601%
2025-09-09	35.0400	35.2600	34.90000	34.9000	+0.692%	200,142	+58.395%
2025-09-08	34.6700	34.7200	34.48000	34.6600	+1.404%	230,417	+59.492%
2025-09-05	34.5000	34.5600	34.12000	34.1800	-1.979%	314,445	+61.732%
2025-09-04	34.7900	34.9500	34.75000	34.8700	+0.519%	359,972	+58.532%
2025-09-03	35.0400	35.1400	34.68000	34.6900	-2.199%	332,182	+59.354%
2025-09-02	35.3300	35.5600	35.21000	35.4700	-0.839%	471,223	+55.850%
2025-08-29	35.6500	35.8500	35.63000	35.7700	+0.224%	186,382	+54.543%
2025-08-28	35.5000	35.7100	35.39500	35.6900	+0.507%	212,886	+54.889%
2025-08-27	35.2600	35.6351	35.24000	35.5100	+0.113%	207,836	+55.674%
2025-08-26	35.4900	35.5800	35.38000	35.4700	-0.337%	175,588	+55.850%
2025-08-25	35.7000	35.7650	35.53000	35.5900	-0.946%	245,328	+55.325%
2025-08-22	35.3700	35.9400	35.37000	35.9300	+1.354%	301,121	+53.855%
2025-08-21	35.3200	35.4500	35.19000	35.4500	+0.653%	251,449	+55.938%
2025-08-20	35.1800	35.3600	35.11010	35.2200	+1.091%	192,753	+56.956%
2025-08-19	34.9700	35.0900	34.79000	34.8400	-0.286%	186,126	+58.668%
2025-08-18	34.9500	35.0222	34.83000	34.9400	-0.767%	212,748	+58.214%
2025-08-15	35.3300	35.4550	35.13000	35.2100	+0.057%	257,143	+57.001%
2025-08-14	34.8400	35.2000	34.80000	35.1900	-0.028%	182,744	+57.090%
2025-08-13	34.8800	35.2000	34.86000	35.2000	+1.470%	309,986	+57.045%
2025-08-12	34.6200	34.9450	34.58000	34.6900	+0.990%	255,746	+59.354%
2025-08-11	34.4400	34.5000	34.23500	34.3500	-0.837%	148,583	+60.932%
2025-08-08	34.6900	34.7800	34.51000	34.6400	+0.552%	175,040	+59.584%
2025-08-07	34.5100	34.6500	34.28000	34.4500	-0.203%	203,766	+60.464%
2025-08-06	34.7800	34.9515	34.34000	34.5200	+0.788%	193,565	+60.139%
2025-08-05	34.1000	34.3100	33.87000	34.2500	+0.824%	167,314	+61.401%
2025-08-04	34.1500	34.1900	33.86000	33.9700	0.000%	297,431	+62.732%
2025-08-01	34.2900	34.2900	33.87000	33.9700	-0.206%	186,792	+62.732%
2025-07-31	33.7700	34.1800	33.74000	34.0400	-0.059%	290,913	+62.397%
2025-07-30	34.0500	34.3000	33.94000	34.0600	-1.561%	358,870	+62.302%
2025-07-29	34.2500	34.6300	34.14000	34.6000	+0.875%	362,808	+59.769%
2025-07-28	34.2800	34.4100	34.11000	34.3000	-1.124%	256,636	+61.166%
2025-07-25	34.2800	34.7400	34.09000	34.6900	+2.059%	387,739	+59.354%
2025-07-24	33.7700	34.1099	33.71000	33.9900	-0.059%	185,851	+62.636%
2025-07-23	33.5900	34.0100	33.54000	34.0100	+1.522%	218,117	+62.540%
2025-07-22	33.1000	33.5000	33.10000	33.5000	+1.454%	237,281	+65.015%
2025-07-21	33.1100	33.2300	32.99200	33.0200	+0.273%	171,800	+67.414%
2025-07-18	33.3500	33.3700	32.85000	32.9300	-0.212%	220,378	+67.871%
2025-07-17	32.8100	33.0100	32.76000	33.0000	-0.752%	301,725	+67.515%
2025-07-16	33.0600	33.3200	32.87000	33.2500	+0.880%	243,579	+66.256%
2025-07-15	33.2200	33.2600	32.91000	32.9600	-0.453%	256,256	+67.718%
2025-07-14	33.4500	33.4500	33.10000	33.1100	-1.046%	203,646	+66.959%
2025-07-11	33.2700	33.5600	33.18660	33.4600	+0.030%	181,950	+65.212%
2025-07-10	33.2600	33.4800	33.17000	33.4500	-0.149%	209,681	+65.262%
2025-07-09	33.4800	33.5080	33.33500	33.5000	+0.782%	216,558	+65.015%
2025-07-08	32.7100	33.2400	32.71000	33.2400	+2.120%	266,124	+66.306%
2025-07-07	32.5700	32.7300	32.32980	32.5500	-0.732%	259,336	+69.831%
2025-07-03	33.1100	33.1800	32.77000	32.7900	-1.679%	307,885	+68.588%
2025-07-02	33.1100	33.3500	32.93000	33.3500	+1.925%	243,629	+65.757%
2025-07-01	32.5500	32.7200	32.44950	32.7200	+0.925%	212,590	+68.949%
2025-06-30	32.2400	32.4404	32.07000	32.4200	-0.215%	479,756	+70.512%
2025-06-27	32.4100	32.5400	32.29000	32.4900	+1.026%	258,516	+70.145%
2025-06-26	32.1300	32.2800	32.03590	32.1600	+0.657%	235,367	+71.891%
2025-06-25	31.9800	32.0750	31.87000	31.9500	-0.063%	273,585	+73.020%
2025-06-24	31.9100	32.2500	31.86000	31.9700	-0.991%	561,141	+72.912%
2025-06-23	32.9200	33.1100	32.29000	32.2900	-1.944%	459,599	+71.199%
2025-06-20	32.8500	33.1200	31.97000	32.9300	+0.796%	644,924	+67.871%
2025-06-18	32.6000	32.8100	32.00000	32.6700	-0.183%	386,088	+69.207%
2025-06-17	32.6500	32.8200	32.55000	32.7300	+0.987%	322,651	+68.897%
2025-06-16	32.7300	32.8800	32.35000	32.4100	-0.552%	363,921	+70.565%
2025-06-13	32.4600	32.6400	32.04000	32.5900	+1.023%	446,863	+69.623%
2025-06-12	32.0300	32.2600	31.91000	32.2600	+1.638%	326,746	+71.358%
2025-06-11	31.4800	31.7400	31.35000	31.7400	+2.189%	362,018	+74.165%
2025-06-10	31.1200	31.3200	31.06000	31.0600	+1.371%	331,859	+77.978%
2025-06-09	30.4000	30.7200	30.30000	30.6400	+0.591%	234,550	+80.418%
2025-06-06	30.3300	30.5749	30.32000	30.4600	+0.429%	264,621	+81.484%
2025-06-05	30.4400	30.4400	30.11560	30.3300	+0.764%	308,991	+82.262%
2025-06-04	30.3300	30.4900	30.06000	30.1000	-0.364%	253,644	+83.654%
2025-06-03	30.0800	30.3700	29.97000	30.2100	-0.560%	269,395	+82.986%
2025-06-02	30.1600	30.3800	29.97000	30.3800	+2.774%	316,744	+81.962%
2025-05-30	29.5800	29.5800	29.36000	29.5600	+0.271%	319,716	+87.009%
2025-05-29	29.5000	29.5400	29.35000	29.4800	+0.649%	172,615	+87.517%
2025-05-28	29.5100	29.5100	29.20000	29.2900	-1.081%	221,380	+88.733%
2025-05-27	29.6400	29.6430	29.47930	29.6100	+1.753%	217,047	+86.694%
2025-05-23	28.8100	29.1800	28.78000	29.1000	-0.034%	178,860	+89.966%
2025-05-22	29.0000	29.1600	28.85000	29.1100	-1.121%	271,011	+89.900%
2025-05-21	29.7500	29.7900	29.40000	29.4400	-0.608%	252,300	+87.772%
2025-05-20	29.4000	29.8500	29.28000	29.6200	-1.725%	275,560	+86.631%
2025-05-19	30.3200	30.4300	30.09000	30.1400	-0.099%	281,871	+83.411%
2025-05-16	30.7300	30.7300	29.94000	30.1700	+0.366%	219,672	+83.228%
2025-05-15	29.9000	30.1400	29.66000	30.0600	-0.265%	334,643	+83.899%
2025-05-14	30.2400	30.3100	30.11500	30.1400	-0.265%	317,138	+83.411%
2025-05-13	29.7500	30.2900	29.72000	30.2200	+2.233%	432,276	+82.925%
2025-05-12	29.6800	29.7300	29.48000	29.5600	+0.408%	612,235	+87.009%
2025-05-09	29.3000	29.4700	29.07000	29.4400	+2.865%	269,594	+87.772%
2025-05-08	28.6400	28.8481	28.56000	28.6200	+0.280%	370,835	+93.152%
2025-05-07	28.6200	28.7797	28.50000	28.5400	-0.696%	211,266	+93.693%
2025-05-06	28.8500	28.8700	28.68000	28.7400	+0.948%	225,072	+92.345%
2025-05-05	28.7000	28.7000	28.42000	28.4700	-1.146%	309,633	+94.169%
2025-05-02	28.7500	28.8000	28.39350	28.8000	+0.209%	249,261	+91.944%
2025-05-01	28.4100	28.8400	28.40000	28.7400	+1.162%	244,538	+92.345%
2025-04-30	28.7400	28.7400	28.34000	28.4100	-1.320%	408,895	+94.579%
2025-04-29	28.8900	28.9600	28.77000	28.7900	-0.861%	226,472	+92.011%
2025-04-28	28.7700	29.1800	28.77000	29.0400	-0.103%	339,845	+90.358%
2025-04-25	28.8100	29.1350	28.74000	29.0700	+0.728%	394,664	+90.162%
2025-04-24	28.8000	28.9100	28.68000	28.8600	+1.979%	341,227	+91.545%
2025-04-23	28.6000	28.6070	28.06000	28.3000	-0.632%	333,541	+95.336%
2025-04-22	28.4100	28.5700	28.31000	28.4800	+2.890%	350,931	+94.101%
2025-04-21	27.9100	27.9900	27.34000	27.6800	-0.682%	305,553	+99.711%
2025-04-17	27.7500	28.0625	27.69000	27.8700	+1.419%	422,853	+98.349%
2025-04-16	27.3000	27.6700	27.30000	27.4800	+2.691%	480,555	+101.164%
2025-04-15	26.9600	27.1900	26.75000	26.7600	+0.337%	450,839	+106.577%
2025-04-14	26.9000	26.9000	26.55000	26.6700	+0.870%	632,843	+107.274%
2025-04-11	26.1300	26.6600	25.95000	26.4400	+3.808%	699,147	+109.077%
2025-04-10	26.1600	26.1800	25.27500	25.4700	-5.175%	843,301	+117.040%
2025-04-09	24.9100	26.8800	24.65000	26.8600	+6.630%	1,309,758	+105.808%
2025-04-08	26.5200	26.5400	25.07000	25.1900	-4.764%	671,032	+119.452%
2025-04-07	26.4700	27.6600	26.21468	26.4500	-6.006%	774,517	+108.998%
2025-04-04	29.0100	29.1700	28.12680	28.1400	-6.418%	603,627	+96.446%
2025-04-03	30.3000	30.4500	29.96000	30.0700	-3.436%	288,674	+83.838%
2025-04-02	30.8700	31.1600	30.79000	31.1400	-0.224%	196,842	+77.521%
2025-04-01	31.0400	31.2600	30.91000	31.2100	+0.905%	179,289	+77.123%
2025-03-31	30.6700	30.9900	30.61000	30.9300	-0.097%	199,465	+78.726%
2025-03-28	31.0400	31.0900	30.92500	30.9600	-0.801%	181,719	+78.553%
2025-03-27	30.9800	31.3000	30.92000	31.2100	+0.971%	117,689	+77.123%
2025-03-26	31.0200	31.2200	30.85000	30.9100	+0.390%	610,749	+78.842%
2025-03-25	30.9000	31.0100	30.69000	30.7900	-0.837%	142,900	+79.539%
2025-03-24	31.0000	31.1600	30.87000	31.0500	-0.385%	242,187	+78.035%
2025-03-21	31.2100	31.3300	31.03000	31.1700	-0.953%	219,358	+77.350%
2025-03-20	31.0200	31.4700	31.02000	31.4700	+0.479%	161,367	+75.659%
2025-03-19	31.1500	31.3800	31.15000	31.3200	+0.967%	302,610	+76.501%
2025-03-18	31.0000	31.0800	30.91000	31.0200	+1.273%	183,528	+78.208%
2025-03-17	30.2800	30.7400	30.28000	30.6300	+2.168%	272,015	+80.477%
2025-03-14	29.7500	29.9866	29.66000	29.9800	+1.352%	315,683	+84.390%
2025-03-13	29.6100	29.7800	29.50010	29.5800	-0.971%	249,296	+86.883%
2025-03-12	29.4000	29.8800	29.32000	29.8700	+0.269%	263,310	+85.069%
2025-03-11	30.0100	30.1066	29.54420	29.7900	+0.506%	377,765	+85.566%
2025-03-10	29.6000	29.7600	29.34000	29.6400	+0.645%	306,690	+86.505%
2025-03-07	29.3600	29.5600	29.23000	29.4500	+2.936%	356,521	+87.708%
2025-03-06	28.5400	28.8200	28.44000	28.6100	+0.456%	347,354	+93.219%
2025-03-05	28.2800	28.7000	28.24000	28.4800	+1.316%	273,056	+94.101%
2025-03-04	27.8300	28.3800	27.71000	28.1100	-1.541%	319,634	+96.656%
2025-03-03	29.1700	29.2600	28.39000	28.5500	-1.450%	440,811	+93.625%
2025-02-28	28.6500	28.9700	28.58160	28.9700	-0.822%	366,086	+90.818%
2025-02-27	29.4200	29.4900	29.19000	29.2100	-2.340%	453,362	+89.250%
2025-02-26	29.7800	29.9300	29.69000	29.9100	+0.911%	219,920	+84.821%
2025-02-25	29.9500	29.9500	29.56000	29.6400	+1.160%	230,893	+86.505%

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

E
ENI S.p.A.
stock NYSE ADR