Dark

E
ENI S.p.A.
stock NYSE ADR

At Close

May 11, 2026 3:59:54 PM EDT

55.50USD+3.874%(+2.07)312,958

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-53.43)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-11	54.9500	55.5900	54.90500	55.4600	+3.799%	312,958	0.000%
2026-05-08	53.7900	54.0200	53.29000	53.4300	+1.597%	690,759	+3.799%
2026-05-07	53.0800	53.0800	52.40000	52.5900	-2.449%	479,809	+5.457%
2026-05-06	53.7200	54.3500	53.60000	53.9100	-4.584%	598,485	+2.875%
2026-05-05	56.3600	56.6400	55.78500	56.5000	+0.552%	372,796	-1.841%
2026-05-04	56.3200	56.4500	55.88500	56.1900	+0.053%	500,471	-1.299%
2026-05-01	56.2500	56.5900	55.48000	56.1600	-0.830%	275,782	-1.246%
2026-04-30	55.6000	56.9999	55.45000	56.6300	+2.146%	502,631	-2.066%
2026-04-29	55.2400	55.5499	55.00000	55.4400	+1.186%	308,111	+0.036%
2026-04-28	54.8800	55.0996	54.42500	54.7900	+1.897%	681,689	+1.223%
2026-04-27	53.8500	54.0899	53.53000	53.7700	-0.628%	831,781	+3.143%
2026-04-24	54.3600	54.4800	53.35000	54.1100	-0.988%	625,688	+2.495%
2026-04-23	54.5900	54.7000	54.19000	54.6500	+0.774%	365,817	+1.482%
2026-04-22	54.3400	54.3800	53.86000	54.2300	+2.147%	354,248	+2.268%
2026-04-21	52.7300	53.0900	52.46000	53.0900	+1.028%	327,986	+4.464%
2026-04-20	52.6200	52.9050	52.22000	52.5500	+0.574%	501,367	+5.538%
2026-04-17	52.0900	52.3000	50.73000	52.2500	-5.669%	838,535	+6.144%
2026-04-16	54.5800	55.4800	54.58000	55.3900	+2.158%	620,787	+0.126%
2026-04-15	55.0500	55.1500	54.10000	54.2200	-2.112%	460,133	+2.287%
2026-04-14	55.9600	55.9600	55.05000	55.3900	-1.107%	507,532	+0.126%
2026-04-13	56.4400	56.5199	55.83000	56.0100	-0.744%	418,611	-0.982%
2026-04-10	55.7300	56.5900	55.60500	56.4300	+1.347%	492,513	-1.719%
2026-04-09	56.4900	57.2200	55.66000	55.6800	+0.669%	904,012	-0.395%
2026-04-08	53.7600	55.4251	53.55000	55.3100	-3.892%	1,119,875	+0.271%
2026-04-07	56.9400	57.9099	56.88000	57.5500	-0.104%	1,206,498	-3.632%
2026-04-06	58.0000	58.0000	56.66000	57.6100	+0.893%	576,062	-3.732%
2026-04-02	56.7000	57.2300	56.59000	57.1000	+4.045%	576,437	-2.872%
2026-04-01	55.5500	55.7600	54.28000	54.8800	-3.056%	880,797	+1.057%
2026-03-31	56.7500	57.5800	54.90000	56.6100	+1.506%	1,047,410	-2.031%
2026-03-30	56.1000	56.6300	55.59000	55.7700	+0.996%	549,503	-0.556%
2026-03-27	53.9200	55.2500	53.76000	55.2200	+2.070%	671,267	+0.435%
2026-03-26	53.7700	54.5600	53.77000	54.1000	+0.446%	414,645	+2.514%
2026-03-25	52.9400	54.1050	52.94000	53.8600	+2.845%	567,515	+2.971%
2026-03-24	52.6500	53.2900	52.08000	52.3700	-1.947%	1,610,058	+5.900%
2026-03-23	52.5100	53.8700	52.25030	53.4100	-2.072%	697,786	+3.838%
2026-03-20	54.3200	55.0800	53.98000	54.5400	-0.347%	1,326,495	+1.687%
2026-03-19	54.1300	55.3750	54.11000	54.7300	+3.284%	887,464	+1.334%
2026-03-18	53.5600	53.5800	52.90000	52.9900	-1.322%	700,788	+4.661%
2026-03-17	53.5500	53.9800	53.36010	53.7000	+4.090%	936,155	+3.277%
2026-03-16	51.2200	52.0000	51.11350	51.5900	+0.448%	554,618	+7.501%
2026-03-13	50.9100	51.4600	50.75000	51.3600	+2.189%	481,596	+7.983%
2026-03-12	49.6100	50.3899	49.55000	50.2600	+1.823%	399,267	+10.346%
2026-03-11	48.5300	49.4000	48.53000	49.3600	+2.068%	506,045	+12.358%
2026-03-10	48.4800	48.9600	48.16000	48.3600	+0.062%	647,281	+14.682%
2026-03-09	47.8200	48.9200	47.82000	48.3300	+1.193%	585,623	+14.753%
2026-03-06	47.0700	47.9279	46.86000	47.7600	+2.379%	479,928	+16.122%
2026-03-05	46.9700	47.0700	46.42000	46.6500	-0.299%	391,791	+18.885%
2026-03-04	46.4100	46.7900	45.96000	46.7900	+1.189%	408,984	+18.530%
2026-03-03	46.6900	46.8700	46.15000	46.2400	-2.365%	446,582	+19.939%
2026-03-02	47.7000	47.8000	47.20000	47.3600	+0.895%	840,087	+17.103%
2026-02-27	46.7500	46.9500	46.36000	46.9400	+3.074%	633,421	+18.151%
2026-02-26	44.8500	45.7200	44.76000	45.5400	+2.452%	401,104	+21.783%
2026-02-25	44.4000	44.7200	44.11000	44.4500	-0.045%	716,642	+24.769%
2026-02-24	44.2000	44.5000	43.96000	44.4700	+0.793%	996,656	+24.713%
2026-02-23	44.1300	44.4000	44.02500	44.1200	-0.181%	250,067	+25.703%
2026-02-20	43.8300	44.2000	43.67000	44.2000	+0.798%	227,039	+25.475%
2026-02-19	43.8600	43.9350	43.57000	43.8500	+0.046%	250,738	+26.477%
2026-02-18	43.5900	43.8500	43.44000	43.8300	+1.411%	416,387	+26.534%
2026-02-17	42.9600	43.2200	42.60000	43.2200	-0.529%	214,512	+28.320%
2026-02-13	42.9000	43.4500	42.81000	43.4500	+1.329%	202,204	+27.641%
2026-02-12	43.2200	43.3600	42.63000	42.8800	-1.921%	229,260	+29.338%
2026-02-11	43.0700	43.7200	43.04000	43.7200	+2.030%	198,665	+26.853%
2026-02-10	42.8800	42.9500	42.58000	42.8500	+0.469%	206,809	+29.428%
2026-02-09	42.2000	42.8000	42.20000	42.6500	+0.780%	327,757	+30.035%
2026-02-06	41.7600	42.3400	41.72000	42.3200	+2.000%	299,450	+31.049%
2026-02-05	41.2000	41.5700	41.06000	41.4900	-0.860%	376,222	+33.671%
2026-02-04	41.6500	41.8650	41.33000	41.8500	+0.722%	257,782	+32.521%
2026-02-03	40.6200	41.6700	40.57000	41.5500	+1.838%	365,050	+33.478%
2026-02-02	40.6500	40.8700	40.42570	40.8000	-0.293%	283,550	+35.931%
2026-01-30	41.0500	41.1215	40.48000	40.9200	-1.823%	242,819	+35.533%
2026-01-29	41.9400	42.0300	41.28730	41.6800	+1.982%	257,487	+33.061%
2026-01-28	41.0200	41.0800	40.59500	40.8700	-0.293%	237,054	+35.699%
2026-01-27	40.0400	41.0700	40.04000	40.9900	+2.424%	316,826	+35.301%
2026-01-26	40.0400	40.1378	39.90000	40.0200	+0.100%	257,165	+38.581%
2026-01-23	39.6200	39.9800	39.39000	39.9800	+3.094%	250,576	+38.719%
2026-01-22	38.6400	38.7800	38.51000	38.7800	-0.564%	199,561	+43.012%
2026-01-21	38.5300	39.0000	38.53000	39.0000	+2.014%	253,632	+42.205%
2026-01-20	38.4100	38.5800	38.23000	38.2300	-1.214%	260,943	+45.069%
2026-01-16	38.3300	38.7300	38.26500	38.7000	+1.335%	264,705	+43.307%
2026-01-15	38.0500	38.3200	37.84000	38.1900	-2.102%	243,721	+45.221%
2026-01-14	38.6300	39.3500	38.62000	39.0100	+1.483%	236,555	+42.169%
2026-01-13	37.8800	38.4900	37.88000	38.4400	+2.044%	196,189	+44.277%
2026-01-12	37.5000	37.7000	37.44000	37.6700	+0.938%	217,796	+47.226%
2026-01-09	37.2900	37.4700	37.27000	37.3200	+0.485%	288,496	+48.607%
2026-01-08	36.8900	37.2200	36.62000	37.1400	+1.061%	372,978	+49.327%
2026-01-07	36.8800	37.0700	36.63010	36.7500	-2.906%	439,757	+50.912%
2026-01-06	39.0900	39.1400	37.72000	37.8500	-3.567%	1,028,138	+46.526%
2026-01-05	39.1100	39.4100	38.57000	39.2500	+0.538%	691,082	+41.299%
2026-01-02	38.3600	39.0700	38.31000	39.0400	+2.899%	354,435	+42.059%
2025-12-31	38.2500	38.2500	37.79000	37.9400	-0.472%	71,144	+46.178%
2025-12-30	37.9800	38.1400	37.88500	38.1200	+0.980%	136,504	+45.488%
2025-12-29	37.7200	37.7900	37.60000	37.7500	-0.053%	134,415	+46.914%
2025-12-26	37.8300	37.8300	37.60000	37.7700	-0.159%	127,818	+46.836%
2025-12-24	37.8500	37.8500	37.70000	37.8300	+0.026%	75,013	+46.603%
2025-12-23	37.7500	37.8400	37.58010	37.8200	+0.106%	122,926	+46.642%
2025-12-22	37.6400	37.8300	37.63000	37.7800	+1.423%	180,542	+46.797%
2025-12-19	37.1600	37.4100	37.16000	37.2500	+1.637%	353,057	+48.886%
2025-12-18	36.9900	36.9900	36.65000	36.6500	-0.731%	171,067	+51.323%
2025-12-17	36.8800	37.0000	36.66000	36.9200	+1.151%	164,094	+50.217%
2025-12-16	37.1100	37.1500	36.50000	36.5000	-2.744%	203,682	+51.945%
2025-12-15	37.7100	37.7100	37.24520	37.5300	-0.186%	140,326	+47.775%
2025-12-12	37.5700	37.6200	37.28000	37.6000	+0.562%	128,388	+47.500%
2025-12-11	37.5300	37.5900	37.33000	37.3900	-0.585%	294,770	+48.328%
2025-12-10	37.4600	37.6600	37.26510	37.6100	+0.400%	143,957	+47.461%
2025-12-09	37.5000	37.6600	37.34000	37.4600	+0.564%	137,367	+48.051%
2025-12-08	37.3400	37.4750	37.16000	37.2500	+0.107%	180,542	+48.886%
2025-12-05	37.1500	37.6100	37.13000	37.2100	-2.259%	228,846	+49.046%
2025-12-04	38.0800	38.1499	37.98000	38.0700	-0.523%	119,923	+45.679%
2025-12-03	37.9100	38.2700	37.91000	38.2700	+1.809%	193,917	+44.918%
2025-12-02	37.5900	37.7100	37.38000	37.5900	+0.053%	245,641	+47.539%
2025-12-01	37.4000	37.6500	37.36000	37.5700	+0.401%	284,592	+47.618%
2025-11-28	37.1900	37.4200	37.11000	37.4200	+0.835%	128,437	+48.210%
2025-11-26	36.8900	37.2600	36.76010	37.1100	+1.588%	280,718	+49.448%
2025-11-25	36.2900	36.6900	36.13000	36.5300	-1.137%	364,885	+51.820%
2025-11-24	36.9800	36.9800	36.69000	36.9500	-0.938%	248,499	+50.095%
2025-11-21	37.0000	37.3100	36.85200	37.3000	-0.080%	314,529	+48.686%
2025-11-20	37.6400	37.8200	37.12000	37.3300	-0.480%	342,159	+48.567%
2025-11-19	37.2800	37.6200	37.25010	37.5100	-1.263%	240,490	+47.854%
2025-11-18	37.6200	38.1400	37.62000	37.9900	-0.550%	218,011	+45.986%
2025-11-17	38.3300	38.4699	38.07000	38.2000	-0.052%	336,543	+45.183%
2025-11-14	38.0700	38.3039	37.99000	38.2200	+0.368%	203,455	+45.107%
2025-11-13	38.2300	38.3300	37.97000	38.0800	+0.211%	140,806	+45.641%
2025-11-12	38.1000	38.1975	37.93000	38.0000	-0.498%	157,382	+45.947%
2025-11-11	37.8400	38.2600	37.84000	38.1900	+1.488%	214,694	+45.221%
2025-11-10	37.1500	38.4400	36.98000	37.6300	+1.538%	260,965	+47.382%
2025-11-07	36.6300	37.0600	36.62000	37.0600	+0.652%	193,019	+49.649%
2025-11-06	36.5600	36.8500	36.56000	36.8200	+0.877%	212,670	+50.625%
2025-11-05	36.4100	36.6800	36.38000	36.5000	+0.496%	305,779	+51.945%
2025-11-04	36.2800	36.5600	36.16000	36.3200	-0.846%	204,139	+52.698%
2025-11-03	36.7900	36.8700	36.56000	36.6300	-0.759%	383,438	+51.406%
2025-10-31	36.8300	36.9299	36.50000	36.9100	+0.654%	671,628	+50.257%
2025-10-30	36.7700	36.9400	36.63000	36.6700	-1.265%	509,653	+51.241%
2025-10-29	37.1300	37.2500	36.93000	37.1400	+0.054%	298,319	+49.327%
2025-10-28	36.9300	37.1650	36.89150	37.1200	+0.162%	199,258	+49.407%
2025-10-27	36.9300	37.1700	36.90000	37.0600	+0.679%	176,162	+49.649%
2025-10-24	37.2100	37.2300	36.58000	36.8100	+1.685%	399,316	+50.666%
2025-10-23	36.1900	36.3800	36.11000	36.2000	+2.173%	237,194	+53.204%
2025-10-22	34.9700	35.4400	34.94000	35.4300	+2.428%	316,186	+56.534%
2025-10-21	34.7600	34.8500	34.50000	34.5900	-0.603%	164,306	+60.335%
2025-10-20	34.8000	34.9200	34.62010	34.8000	0.000%	172,566	+59.368%
2025-10-17	34.5300	34.8000	34.48000	34.8000	+1.754%	251,510	+59.368%
2025-10-16	34.5000	34.5800	34.18000	34.2000	-0.292%	247,108	+62.164%
2025-10-15	34.2900	34.3500	34.15000	34.3000	+0.793%	221,565	+61.691%
2025-10-14	34.2100	34.3200	34.03000	34.0300	-1.619%	240,317	+62.974%
2025-10-13	34.5500	34.7000	34.48000	34.5900	+0.552%	205,682	+60.335%
2025-10-10	34.9800	35.0015	34.40000	34.4000	-2.852%	220,689	+61.221%
2025-10-09	35.9500	36.0500	35.32000	35.4100	-0.366%	175,627	+56.622%
2025-10-08	35.6500	35.6500	35.41000	35.5400	+0.113%	172,641	+56.050%
2025-10-07	35.4700	35.5900	35.24000	35.5000	+0.396%	214,975	+56.225%
2025-10-06	35.2200	35.4400	35.19990	35.3600	+0.856%	169,381	+56.844%
2025-10-03	34.9600	35.1100	34.94000	35.0600	+0.950%	201,922	+58.186%
2025-10-02	35.0300	35.1300	34.34000	34.7300	-0.941%	328,811	+59.689%
2025-10-01	35.1500	35.2800	34.99000	35.0600	+0.315%	355,131	+58.186%
2025-09-30	34.8500	35.0100	34.78990	34.9500	-1.299%	202,026	+58.684%
2025-09-29	35.5500	35.5500	35.25830	35.4100	-1.227%	184,708	+56.622%
2025-09-26	35.6500	35.9800	35.64000	35.8500	+0.702%	219,555	+54.700%
2025-09-25	35.5300	35.6200	35.32000	35.6000	+0.310%	301,631	+55.787%
2025-09-24	35.1400	35.6000	35.14000	35.4900	+1.255%	266,139	+56.269%
2025-09-23	34.9200	35.2200	34.90000	35.0500	+0.057%	236,675	+58.231%
2025-09-22	34.7300	35.0600	34.63000	35.0300	+0.864%	244,385	+58.321%
2025-09-19	34.8000	34.9000	34.62000	34.7300	-0.969%	187,305	+59.689%
2025-09-18	35.1600	35.2100	34.96000	35.0700	+0.029%	197,794	+58.141%
2025-09-17	35.1700	35.4000	35.06000	35.0600	-1.378%	274,282	+58.186%
2025-09-16	35.1600	35.6400	35.11000	35.5500	+1.542%	190,592	+56.006%
2025-09-15	34.9600	35.0900	34.87000	35.0100	+0.401%	172,206	+58.412%
2025-09-12	35.0200	35.1730	34.85000	34.8700	-0.457%	211,667	+59.048%
2025-09-11	35.0800	35.2400	34.93930	35.0300	-0.765%	156,395	+58.321%
2025-09-10	34.9100	35.3000	34.84000	35.3000	+1.146%	158,867	+57.110%
2025-09-09	35.0400	35.2600	34.90000	34.9000	+0.692%	200,142	+58.911%
2025-09-08	34.6700	34.7200	34.48000	34.6600	+1.404%	230,417	+60.012%
2025-09-05	34.5000	34.5600	34.12000	34.1800	-1.979%	314,445	+62.259%
2025-09-04	34.7900	34.9500	34.75000	34.8700	+0.519%	359,972	+59.048%
2025-09-03	35.0400	35.1400	34.68000	34.6900	-2.199%	332,182	+59.873%
2025-09-02	35.3300	35.5600	35.21000	35.4700	-0.839%	471,223	+56.357%
2025-08-29	35.6500	35.8500	35.63000	35.7700	+0.224%	186,382	+55.046%
2025-08-28	35.5000	35.7100	35.39500	35.6900	+0.507%	212,886	+55.394%
2025-08-27	35.2600	35.6351	35.24000	35.5100	+0.113%	207,836	+56.181%
2025-08-26	35.4900	35.5800	35.38000	35.4700	-0.337%	175,588	+56.357%
2025-08-25	35.7000	35.7650	35.53000	35.5900	-0.946%	245,328	+55.830%
2025-08-22	35.3700	35.9400	35.37000	35.9300	+1.354%	301,121	+54.356%
2025-08-21	35.3200	35.4500	35.19000	35.4500	+0.653%	251,449	+56.446%
2025-08-20	35.1800	35.3600	35.11010	35.2200	+1.091%	192,753	+57.467%
2025-08-19	34.9700	35.0900	34.79000	34.8400	-0.286%	186,126	+59.185%
2025-08-18	34.9500	35.0222	34.83000	34.9400	-0.767%	212,748	+58.729%
2025-08-15	35.3300	35.4550	35.13000	35.2100	+0.057%	257,143	+57.512%
2025-08-14	34.8400	35.2000	34.80000	35.1900	-0.028%	182,744	+57.602%
2025-08-13	34.8800	35.2000	34.86000	35.2000	+1.470%	309,986	+57.557%
2025-08-12	34.6200	34.9450	34.58000	34.6900	+0.990%	255,746	+59.873%
2025-08-11	34.4400	34.5000	34.23500	34.3500	-0.837%	148,583	+61.456%
2025-08-08	34.6900	34.7800	34.51000	34.6400	+0.552%	175,040	+60.104%
2025-08-07	34.5100	34.6500	34.28000	34.4500	-0.203%	203,766	+60.987%
2025-08-06	34.7800	34.9515	34.34000	34.5200	+0.788%	193,565	+60.660%
2025-08-05	34.1000	34.3100	33.87000	34.2500	+0.824%	167,314	+61.927%
2025-08-04	34.1500	34.1900	33.86000	33.9700	0.000%	297,431	+63.262%
2025-08-01	34.2900	34.2900	33.87000	33.9700	-0.206%	186,792	+63.262%
2025-07-31	33.7700	34.1800	33.74000	34.0400	-0.059%	290,913	+62.926%
2025-07-30	34.0500	34.3000	33.94000	34.0600	-1.561%	358,870	+62.830%
2025-07-29	34.2500	34.6300	34.14000	34.6000	+0.875%	362,808	+60.289%
2025-07-28	34.2800	34.4100	34.11000	34.3000	-1.124%	256,636	+61.691%
2025-07-25	34.2800	34.7400	34.09000	34.6900	+2.059%	387,739	+59.873%
2025-07-24	33.7700	34.1099	33.71000	33.9900	-0.059%	185,851	+63.166%
2025-07-23	33.5900	34.0100	33.54000	34.0100	+1.522%	218,117	+63.070%
2025-07-22	33.1000	33.5000	33.10000	33.5000	+1.454%	237,281	+65.552%
2025-07-21	33.1100	33.2300	32.99200	33.0200	+0.273%	171,800	+67.959%
2025-07-18	33.3500	33.3700	32.85000	32.9300	-0.212%	220,378	+68.418%
2025-07-17	32.8100	33.0100	32.76000	33.0000	-0.752%	301,725	+68.061%
2025-07-16	33.0600	33.3200	32.87000	33.2500	+0.880%	243,579	+66.797%
2025-07-15	33.2200	33.2600	32.91000	32.9600	-0.453%	256,256	+68.265%
2025-07-14	33.4500	33.4500	33.10000	33.1100	-1.046%	203,646	+67.502%
2025-07-11	33.2700	33.5600	33.18660	33.4600	+0.030%	181,950	+65.750%
2025-07-10	33.2600	33.4800	33.17000	33.4500	-0.149%	209,681	+65.800%
2025-07-09	33.4800	33.5080	33.33500	33.5000	+0.782%	216,558	+65.552%
2025-07-08	32.7100	33.2400	32.71000	33.2400	+2.120%	266,124	+66.847%
2025-07-07	32.5700	32.7300	32.32980	32.5500	-0.732%	259,336	+70.384%
2025-07-03	33.1100	33.1800	32.77000	32.7900	-1.679%	307,885	+69.137%
2025-07-02	33.1100	33.3500	32.93000	33.3500	+1.925%	243,629	+66.297%
2025-07-01	32.5500	32.7200	32.44950	32.7200	+0.925%	212,590	+69.499%
2025-06-30	32.2400	32.4404	32.07000	32.4200	-0.215%	479,756	+71.067%
2025-06-27	32.4100	32.5400	32.29000	32.4900	+1.026%	258,516	+70.699%
2025-06-26	32.1300	32.2800	32.03590	32.1600	+0.657%	235,367	+72.450%
2025-06-25	31.9800	32.0750	31.87000	31.9500	-0.063%	273,585	+73.584%
2025-06-24	31.9100	32.2500	31.86000	31.9700	-0.991%	561,141	+73.475%
2025-06-23	32.9200	33.1100	32.29000	32.2900	-1.944%	459,599	+71.756%
2025-06-20	32.8500	33.1200	31.97000	32.9300	+0.796%	644,924	+68.418%
2025-06-18	32.6000	32.8100	32.00000	32.6700	-0.183%	386,088	+69.758%
2025-06-17	32.6500	32.8200	32.55000	32.7300	+0.987%	322,651	+69.447%
2025-06-16	32.7300	32.8800	32.35000	32.4100	-0.552%	363,921	+71.120%
2025-06-13	32.4600	32.6400	32.04000	32.5900	+1.023%	446,863	+70.175%
2025-06-12	32.0300	32.2600	31.91000	32.2600	+1.638%	326,746	+71.916%
2025-06-11	31.4800	31.7400	31.35000	31.7400	+2.189%	362,018	+74.732%
2025-06-10	31.1200	31.3200	31.06000	31.0600	+1.371%	331,859	+78.558%
2025-06-09	30.4000	30.7200	30.30000	30.6400	+0.591%	234,550	+81.005%
2025-06-06	30.3300	30.5749	30.32000	30.4600	+0.429%	264,621	+82.075%
2025-06-05	30.4400	30.4400	30.11560	30.3300	+0.764%	308,991	+82.855%
2025-06-04	30.3300	30.4900	30.06000	30.1000	-0.364%	253,644	+84.252%
2025-06-03	30.0800	30.3700	29.97000	30.2100	-0.560%	269,395	+83.582%
2025-06-02	30.1600	30.3800	29.97000	30.3800	+2.774%	316,744	+82.554%
2025-05-30	29.5800	29.5800	29.36000	29.5600	+0.271%	319,716	+87.618%
2025-05-29	29.5000	29.5400	29.35000	29.4800	+0.649%	172,615	+88.128%
2025-05-28	29.5100	29.5100	29.20000	29.2900	-1.081%	221,380	+89.348%
2025-05-27	29.6400	29.6430	29.47930	29.6100	+1.753%	217,047	+87.302%
2025-05-23	28.8100	29.1800	28.78000	29.1000	-0.034%	178,860	+90.584%
2025-05-22	29.0000	29.1600	28.85000	29.1100	-1.121%	271,011	+90.519%
2025-05-21	29.7500	29.7900	29.40000	29.4400	-0.608%	252,300	+88.383%
2025-05-20	29.4000	29.8500	29.28000	29.6200	-1.725%	275,560	+87.238%
2025-05-19	30.3200	30.4300	30.09000	30.1400	-0.099%	281,871	+84.008%
2025-05-16	30.7300	30.7300	29.94000	30.1700	+0.366%	219,672	+83.825%
2025-05-15	29.9000	30.1400	29.66000	30.0600	-0.265%	334,643	+84.498%
2025-05-14	30.2400	30.3100	30.11500	30.1400	-0.265%	317,138	+84.008%
2025-05-13	29.7500	30.2900	29.72000	30.2200	+2.233%	432,276	+83.521%
2025-05-12	29.6800	29.7300	29.48000	29.5600	+0.408%	612,235	+87.618%
2025-05-09	29.3000	29.4700	29.07000	29.4400	+2.865%	269,594	+88.383%
2025-05-08	28.6400	28.8481	28.56000	28.6200	+0.280%	370,835	+93.781%
2025-05-07	28.6200	28.7797	28.50000	28.5400	-0.696%	211,266	+94.324%
2025-05-06	28.8500	28.8700	28.68000	28.7400	+0.948%	225,072	+92.971%
2025-05-05	28.7000	28.7000	28.42000	28.4700	-1.146%	309,633	+94.802%
2025-05-02	28.7500	28.8000	28.39350	28.8000	+0.209%	249,261	+92.569%
2025-05-01	28.4100	28.8400	28.40000	28.7400	+1.162%	244,538	+92.971%
2025-04-30	28.7400	28.7400	28.34000	28.4100	-1.320%	408,895	+95.213%
2025-04-29	28.8900	28.9600	28.77000	28.7900	-0.861%	226,472	+92.636%
2025-04-28	28.7700	29.1800	28.77000	29.0400	-0.103%	339,845	+90.978%
2025-04-25	28.8100	29.1350	28.74000	29.0700	+0.728%	394,664	+90.781%
2025-04-24	28.8000	28.9100	28.68000	28.8600	+1.979%	341,227	+92.169%
2025-04-23	28.6000	28.6070	28.06000	28.3000	-0.632%	333,541	+95.972%
2025-04-22	28.4100	28.5700	28.31000	28.4800	+2.890%	350,931	+94.733%
2025-04-21	27.9100	27.9900	27.34000	27.6800	-0.682%	305,553	+100.361%
2025-04-17	27.7500	28.0625	27.69000	27.8700	+1.419%	422,853	+98.995%
2025-04-16	27.3000	27.6700	27.30000	27.4800	+2.691%	480,555	+101.820%
2025-04-15	26.9600	27.1900	26.75000	26.7600	+0.337%	450,839	+107.250%
2025-04-14	26.9000	26.9000	26.55000	26.6700	+0.870%	632,843	+107.949%
2025-04-11	26.1300	26.6600	25.95000	26.4400	+3.808%	699,147	+109.758%
2025-04-10	26.1600	26.1800	25.27500	25.4700	-5.175%	843,301	+117.746%
2025-04-09	24.9100	26.8800	24.65000	26.8600	+6.630%	1,309,758	+106.478%
2025-04-08	26.5200	26.5400	25.07000	25.1900	-4.764%	671,032	+120.167%
2025-04-07	26.4700	27.6600	26.21468	26.4500	-6.006%	774,517	+109.679%
2025-04-04	29.0100	29.1700	28.12680	28.1400	-6.418%	603,627	+97.086%
2025-04-03	30.3000	30.4500	29.96000	30.0700	-3.436%	288,674	+84.436%
2025-04-02	30.8700	31.1600	30.79000	31.1400	-0.224%	196,842	+78.099%
2025-04-01	31.0400	31.2600	30.91000	31.2100	+0.905%	179,289	+77.699%
2025-03-31	30.6700	30.9900	30.61000	30.9300	-0.097%	199,465	+79.308%
2025-03-28	31.0400	31.0900	30.92500	30.9600	-0.801%	181,719	+79.134%
2025-03-27	30.9800	31.3000	30.92000	31.2100	+0.971%	117,689	+77.699%
2025-03-26	31.0200	31.2200	30.85000	30.9100	+0.390%	610,749	+79.424%
2025-03-25	30.9000	31.0100	30.69000	30.7900	-0.837%	142,900	+80.123%
2025-03-24	31.0000	31.1600	30.87000	31.0500	-0.385%	242,187	+78.615%
2025-03-21	31.2100	31.3300	31.03000	31.1700	-0.953%	219,358	+77.927%
2025-03-20	31.0200	31.4700	31.02000	31.4700	+0.479%	161,367	+76.231%
2025-03-19	31.1500	31.3800	31.15000	31.3200	+0.967%	302,610	+77.075%
2025-03-18	31.0000	31.0800	30.91000	31.0200	+1.273%	183,528	+78.788%
2025-03-17	30.2800	30.7400	30.28000	30.6300	+2.168%	272,015	+81.064%
2025-03-14	29.7500	29.9866	29.66000	29.9800	+1.352%	315,683	+84.990%
2025-03-13	29.6100	29.7800	29.50010	29.5800	-0.971%	249,296	+87.492%
2025-03-12	29.4000	29.8800	29.32000	29.8700	+0.269%	263,310	+85.671%
2025-03-11	30.0100	30.1066	29.54420	29.7900	+0.506%	377,765	+86.170%
2025-03-10	29.6000	29.7600	29.34000	29.6400	+0.645%	306,690	+87.112%
2025-03-07	29.3600	29.5600	29.23000	29.4500	+2.936%	356,521	+88.319%
2025-03-06	28.5400	28.8200	28.44000	28.6100	+0.456%	347,354	+93.848%
2025-03-05	28.2800	28.7000	28.24000	28.4800	+1.316%	273,056	+94.733%
2025-03-04	27.8300	28.3800	27.71000	28.1100	-1.541%	319,634	+97.296%
2025-03-03	29.1700	29.2600	28.39000	28.5500	-1.450%	440,811	+94.256%
2025-02-28	28.6500	28.9700	28.58160	28.9700	-0.822%	366,086	+91.439%
2025-02-27	29.4200	29.4900	29.19000	29.2100	-2.340%	453,362	+89.866%
2025-02-26	29.7800	29.9300	29.69000	29.9100	+0.911%	219,920	+85.423%
2025-02-25	29.9500	29.9500	29.56000	29.6400	+1.160%	230,893	+87.112%
2025-02-24	29.2900	29.4300	29.16000	29.3000	+0.791%	179,996	+89.283%
2025-02-21	29.2300	29.2300	29.01000	29.0700	-1.524%	171,565	+90.781%
2025-02-20	29.3300	29.5300	29.29000	29.5200	+1.027%	184,758	+87.873%
2025-02-19	29.3200	29.4000	29.14000	29.2200	-0.747%	198,337	+89.802%
2025-02-18	29.3600	29.5600	29.29000	29.4400	+0.272%	210,490	+88.383%
2025-02-14	29.4700	29.6400	29.30000	29.3600	+0.720%	187,272	+88.896%
2025-02-13	28.8600	29.2100	28.82000	29.1500	+0.587%	218,658	+90.257%
2025-02-12	28.8800	29.1200	28.88000	28.9800	-0.515%	306,413	+91.373%
2025-02-11	29.0000	29.1600	28.88000	29.1300	+1.181%	219,328	+90.388%
2025-02-10	28.6000	28.8100	28.58000	28.7900	+0.735%	373,747	+92.636%
2025-02-07	28.6700	28.7300	28.53000	28.5800	+0.175%	164,152	+94.052%
2025-02-06	28.8300	28.8400	28.48000	28.5300	+0.246%	199,203	+94.392%
2025-02-05	28.6500	28.7000	28.46000	28.4600	-0.315%	142,589	+94.870%
2025-02-04	27.8200	28.6000	27.82000	28.5500	+2.183%	180,191	+94.256%
2025-02-03	27.8000	28.1200	27.71440	27.9400	-0.746%	260,501	+98.497%
2025-01-31	28.4900	28.4999	28.12000	28.1500	-1.054%	400,100	+97.016%
2025-01-30	28.2300	28.5300	28.15000	28.4500	+1.571%	322,350	+94.938%
2025-01-29	27.8400	28.0700	27.83000	28.0100	-0.356%	210,355	+98.001%
2025-01-28	28.2300	28.2800	27.89000	28.1100	-0.601%	191,799	+97.296%
2025-01-27	28.2900	28.3700	28.05000	28.2800	+0.748%	376,586	+96.110%
2025-01-24	28.2000	28.2600	28.07000	28.0700	-1.092%	120,438	+97.577%
2025-01-23	28.4100	28.4500	28.24000	28.3800	+0.710%	175,931	+95.419%
2025-01-22	28.4400	28.4600	28.17000	28.1800	-1.434%	191,405	+96.806%
2025-01-21	28.4800	28.7100	28.38000	28.5900	-1.244%	433,500	+93.984%
2025-01-17	28.9200	29.1300	28.86000	28.9500	+0.696%	208,398	+91.572%
2025-01-16	28.7100	28.8250	28.61000	28.7500	-0.381%	451,990	+92.904%
2025-01-15	28.8300	28.8800	28.62000	28.8600	+1.727%	444,101	+92.169%
2025-01-14	28.1300	28.4000	28.13000	28.3700	+0.567%	227,246	+95.488%
2025-01-13	28.2100	28.3100	28.15000	28.2100	+0.284%	318,774	+96.597%
2025-01-10	28.7000	28.7700	28.04000	28.1300	+0.500%	423,345	+97.156%
2025-01-08	27.9200	28.1200	27.83010	27.9900	-0.815%	413,444	+98.142%
2025-01-07	28.1500	28.3800	28.08000	28.2200	+0.106%	327,135	+96.527%
2025-01-06	28.0400	28.3300	28.03000	28.1900	+1.769%	264,839	+96.736%
2025-01-03	27.7900	27.8000	27.61000	27.7000	+0.618%	189,352	+100.217%
2025-01-02	27.5300	27.6400	27.42000	27.5300	+0.621%	284,015	+101.453%
2024-12-31	27.1600	27.3700	27.04000	27.3600	+0.588%	252,366	+102.705%
2024-12-30	27.1800	27.3000	27.07000	27.2000	+0.928%	335,520	+103.897%
2024-12-27	26.7800	26.9800	26.76230	26.9500	+1.278%	282,696	+105.788%
2024-12-26	26.8100	26.8100	26.51000	26.6100	+0.038%	284,975	+108.418%
2024-12-24	26.3100	26.6000	26.31000	26.6000	+0.567%	133,322	+108.496%
2024-12-23	26.3000	26.5500	26.21500	26.4500	+0.303%	488,989	+109.679%
2024-12-20	26.1200	26.5600	26.12000	26.3700	+0.190%	670,599	+110.315%
2024-12-19	26.5700	26.6200	26.31000	26.3200	-0.529%	358,540	+110.714%
2024-12-18	26.9900	27.0600	26.36690	26.4600	-1.453%	271,158	+109.599%
2024-12-17	26.8800	26.9100	26.75000	26.8500	-1.504%	291,557	+106.555%
2024-12-16	27.5700	27.6300	27.21000	27.2600	-2.083%	442,764	+103.448%
2024-12-13	27.8900	27.9400	27.75000	27.8400	-0.108%	374,428	+99.210%
2024-12-12	28.0200	28.1200	27.83000	27.8700	-0.748%	364,323	+98.995%
2024-12-11	28.1600	28.1600	27.91080	28.0800	+0.143%	262,483	+97.507%
2024-12-10	28.1900	28.2412	28.04000	28.0400	-0.708%	222,777	+97.789%
2024-12-09	28.5300	28.7000	28.24000	28.2400	+0.462%	344,599	+96.388%
2024-12-06	28.5200	28.5200	28.10000	28.1100	-1.195%	261,231	+97.296%
2024-12-05	28.4200	28.5300	28.31000	28.4500	+1.066%	351,843	+94.938%
2024-12-04	28.4800	28.4800	28.11000	28.1500	-0.530%	336,385	+97.016%
2024-12-03	28.3200	28.4000	28.12000	28.3000	+0.819%	558,113	+95.972%
2024-12-02	28.1200	28.1200	27.78900	28.0700	-0.390%	397,453	+97.577%
2024-11-29	28.3000	28.3400	28.12000	28.1800	-0.142%	168,634	+96.806%
2024-11-27	28.1500	28.3600	28.11000	28.2200	+0.356%	158,450	+96.527%
2024-11-26	28.5500	28.5600	28.03000	28.1200	-1.850%	379,888	+97.226%
2024-11-25	29.1200	29.1600	28.65000	28.6500	-1.241%	225,895	+93.578%
2024-11-22	28.8100	29.0700	28.80000	29.0100	+0.415%	183,341	+91.175%
2024-11-21	29.0400	29.1400	28.86000	28.8900	-0.138%	206,107	+91.970%
2024-11-20	28.9300	29.0600	28.79000	28.9300	-0.482%	290,077	+91.704%
2024-11-19	28.8200	29.1150	28.79000	29.0700	-2.841%	252,488	+90.781%
2024-11-18	29.7700	30.1100	29.77000	29.9200	+0.775%	292,180	+85.361%
2024-11-15	29.6800	29.7800	29.53000	29.6900	+0.678%	270,564	+86.797%

document.getElementById("nSSFph").onerror = function(){this.style.display='none';}; .dark-mode .TF2zzl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TF2zzl{ color: #333333; background-color: white; border: 2px solid #333333; }EENI S.p.A.stock NYSE ADR

E
ENI S.p.A.
stock NYSE ADR