Dark

E
ENI S.p.A.
stock NYSE ADR

At Close

Jul 1, 2026 3:59:58 PM EDT

45.57USD-2.753%(-1.29)508,153

39.40Bid 52.29Ask 12.89Spread

Pre-market

Jul 1, 2026 9:22:30 AM EDT

45.84USD-2.177%(-1.02)1,298

After-hours

Jul 1, 2026 4:00:30 PM EDT

45.57USD0.000%(0.00)20,427

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	45.8700	45.9900	45.52000	45.5700	-2.753%	508,153	0.000%
2026-06-30	46.8900	47.0550	46.67000	46.8600	+0.558%	514,405	-2.753%
2026-06-29	46.6600	46.9399	46.38500	46.6000	+1.128%	705,040	-2.210%
2026-06-26	46.5800	46.6100	45.91000	46.0800	-1.517%	455,440	-1.107%
2026-06-25	45.9700	46.7900	45.86000	46.7900	-0.911%	589,236	-2.607%
2026-06-24	47.1800	47.4600	46.97000	47.2200	-3.079%	1,823,350	-3.494%
2026-06-23	49.1200	49.1900	48.72000	48.7200	-1.377%	331,325	-6.466%
2026-06-22	49.2700	49.7400	49.07000	49.4000	+0.919%	561,205	-7.753%
2026-06-18	49.0100	49.0100	48.25000	48.9500	-1.588%	713,332	-6.905%
2026-06-17	50.7600	51.1000	49.57500	49.7400	-2.260%	460,196	-8.384%
2026-06-16	51.3000	51.3500	45.70000	50.8900	-0.741%	434,805	-10.454%
2026-06-15	51.1600	51.5400	51.02000	51.2700	-4.168%	390,210	-11.118%
2026-06-12	53.1000	54.0900	53.09000	53.5000	-1.036%	257,924	-14.822%
2026-06-11	55.3000	55.3000	54.01000	54.0600	-0.332%	310,061	-15.705%
2026-06-10	54.0600	54.8100	54.01000	54.2400	+1.270%	221,803	-15.985%
2026-06-09	54.2700	54.2700	53.02000	53.5600	-1.399%	255,616	-14.918%
2026-06-08	54.3300	54.7250	54.16000	54.3200	+0.967%	276,241	-16.108%
2026-06-05	54.2300	54.3200	53.52000	53.8000	-1.121%	220,802	-15.297%
2026-06-04	53.9900	54.5000	53.87500	54.4100	+0.129%	245,124	-16.247%
2026-06-03	54.4200	54.7600	54.17000	54.3400	+0.537%	246,451	-16.139%
2026-06-02	53.3800	54.0700	53.38000	54.0500	+0.840%	200,148	-15.689%
2026-06-01	53.2700	53.8200	53.11000	53.6000	+2.761%	499,782	-14.981%
2026-05-29	52.3100	52.6900	52.10000	52.1600	-0.287%	404,648	-12.634%
2026-05-28	53.2000	53.2450	52.23000	52.3100	-0.286%	371,653	-12.885%
2026-05-27	52.3100	52.6050	51.90000	52.4600	-2.072%	438,894	-13.134%
2026-05-26	54.1700	54.3400	53.53000	53.5700	-1.508%	274,823	-14.934%
2026-05-22	53.6100	54.4600	53.50000	54.3900	-1.360%	379,615	-16.216%
2026-05-21	55.5500	55.6600	54.75000	55.1400	+1.360%	364,244	-17.356%
2026-05-20	55.5100	55.7600	54.28000	54.4000	-2.422%	334,246	-16.232%
2026-05-19	56.0100	56.2000	55.32500	55.7500	-1.135%	259,008	-18.260%
2026-05-18	56.1000	56.9900	55.43000	56.3900	+1.622%	457,042	-19.188%
2026-05-15	55.0400	55.5600	54.89000	55.4900	+0.289%	476,654	-17.877%
2026-05-14	54.9900	55.6700	54.71000	55.3300	-0.342%	350,466	-17.640%
2026-05-13	55.5000	55.5400	55.16000	55.5200	-0.555%	264,914	-17.921%
2026-05-12	55.2800	55.8900	55.18500	55.8300	+0.667%	245,029	-18.377%
2026-05-11	54.9500	55.5900	54.90500	55.4600	+3.799%	312,958	-17.833%
2026-05-08	53.7900	54.0200	53.29000	53.4300	+1.597%	690,759	-14.711%
2026-05-07	53.0800	53.0800	52.40000	52.5900	-2.449%	479,809	-13.349%
2026-05-06	53.7200	54.3500	53.60000	53.9100	-4.584%	598,485	-15.470%
2026-05-05	56.3600	56.6400	55.78500	56.5000	+0.552%	372,796	-19.345%
2026-05-04	56.3200	56.4500	55.88500	56.1900	+0.053%	500,471	-18.900%
2026-05-01	56.2500	56.5900	55.48000	56.1600	-0.830%	275,782	-18.857%
2026-04-30	55.6000	56.9999	55.45000	56.6300	+2.146%	502,631	-19.530%
2026-04-29	55.2400	55.5499	55.00000	55.4400	+1.186%	308,111	-17.803%
2026-04-28	54.8800	55.0996	54.42500	54.7900	+1.897%	681,689	-16.828%
2026-04-27	53.8500	54.0899	53.53000	53.7700	-0.628%	831,781	-15.250%
2026-04-24	54.3600	54.4800	53.35000	54.1100	-0.988%	625,688	-15.783%
2026-04-23	54.5900	54.7000	54.19000	54.6500	+0.774%	365,817	-16.615%
2026-04-22	54.3400	54.3800	53.86000	54.2300	+2.147%	354,248	-15.969%
2026-04-21	52.7300	53.0900	52.46000	53.0900	+1.028%	327,986	-14.165%
2026-04-20	52.6200	52.9050	52.22000	52.5500	+0.574%	501,367	-13.283%
2026-04-17	52.0900	52.3000	50.73000	52.2500	-5.669%	838,535	-12.785%
2026-04-16	54.5800	55.4800	54.58000	55.3900	+2.158%	620,787	-17.729%
2026-04-15	55.0500	55.1500	54.10000	54.2200	-2.112%	460,133	-15.954%
2026-04-14	55.9600	55.9600	55.05000	55.3900	-1.107%	507,532	-17.729%
2026-04-13	56.4400	56.5199	55.83000	56.0100	-0.744%	418,611	-18.640%
2026-04-10	55.7300	56.5900	55.60500	56.4300	+1.347%	492,513	-19.245%
2026-04-09	56.4900	57.2200	55.66000	55.6800	+0.669%	904,012	-18.157%
2026-04-08	53.7600	55.4251	53.55000	55.3100	-3.892%	1,119,875	-17.610%
2026-04-07	56.9400	57.9099	56.88000	57.5500	-0.104%	1,206,498	-20.817%
2026-04-06	58.0000	58.0000	56.66000	57.6100	+0.893%	576,062	-20.899%
2026-04-02	56.7000	57.2300	56.59000	57.1000	+4.045%	576,437	-20.193%
2026-04-01	55.5500	55.7600	54.28000	54.8800	-3.056%	880,797	-16.964%
2026-03-31	56.7500	57.5800	54.90000	56.6100	+1.506%	1,047,410	-19.502%
2026-03-30	56.1000	56.6300	55.59000	55.7700	+0.996%	549,503	-18.289%
2026-03-27	53.9200	55.2500	53.76000	55.2200	+2.070%	671,267	-17.476%
2026-03-26	53.7700	54.5600	53.77000	54.1000	+0.446%	414,645	-15.767%
2026-03-25	52.9400	54.1050	52.94000	53.8600	+2.845%	567,515	-15.392%
2026-03-24	52.6500	53.2900	52.08000	52.3700	-1.947%	1,610,058	-12.985%
2026-03-23	52.5100	53.8700	52.25030	53.4100	-2.072%	697,786	-14.679%
2026-03-20	54.3200	55.0800	53.98000	54.5400	-0.347%	1,326,495	-16.447%
2026-03-19	54.1300	55.3750	54.11000	54.7300	+3.284%	887,464	-16.737%
2026-03-18	53.5600	53.5800	52.90000	52.9900	-1.322%	700,788	-14.003%
2026-03-17	53.5500	53.9800	53.36010	53.7000	+4.090%	936,155	-15.140%
2026-03-16	51.2200	52.0000	51.11350	51.5900	+0.448%	554,618	-11.669%
2026-03-13	50.9100	51.4600	50.75000	51.3600	+2.189%	481,596	-11.273%
2026-03-12	49.6100	50.3899	49.55000	50.2600	+1.823%	399,267	-9.331%
2026-03-11	48.5300	49.4000	48.53000	49.3600	+2.068%	506,045	-7.678%
2026-03-10	48.4800	48.9600	48.16000	48.3600	+0.062%	647,281	-5.769%
2026-03-09	47.8200	48.9200	47.82000	48.3300	+1.193%	585,623	-5.711%
2026-03-06	47.0700	47.9279	46.86000	47.7600	+2.379%	479,928	-4.585%
2026-03-05	46.9700	47.0700	46.42000	46.6500	-0.299%	391,791	-2.315%
2026-03-04	46.4100	46.7900	45.96000	46.7900	+1.189%	408,984	-2.607%
2026-03-03	46.6900	46.8700	46.15000	46.2400	-2.365%	446,582	-1.449%
2026-03-02	47.7000	47.8000	47.20000	47.3600	+0.895%	840,087	-3.780%
2026-02-27	46.7500	46.9500	46.36000	46.9400	+3.074%	633,421	-2.919%
2026-02-26	44.8500	45.7200	44.76000	45.5400	+2.452%	401,104	+0.066%
2026-02-25	44.4000	44.7200	44.11000	44.4500	-0.045%	716,642	+2.520%
2026-02-24	44.2000	44.5000	43.96000	44.4700	+0.793%	996,656	+2.474%
2026-02-23	44.1300	44.4000	44.02500	44.1200	-0.181%	250,067	+3.286%
2026-02-20	43.8300	44.2000	43.67000	44.2000	+0.798%	227,039	+3.100%
2026-02-19	43.8600	43.9350	43.57000	43.8500	+0.046%	250,738	+3.922%
2026-02-18	43.5900	43.8500	43.44000	43.8300	+1.411%	416,387	+3.970%
2026-02-17	42.9600	43.2200	42.60000	43.2200	-0.529%	214,512	+5.437%
2026-02-13	42.9000	43.4500	42.81000	43.4500	+1.329%	202,204	+4.879%
2026-02-12	43.2200	43.3600	42.63000	42.8800	-1.921%	229,260	+6.273%
2026-02-11	43.0700	43.7200	43.04000	43.7200	+2.030%	198,665	+4.231%
2026-02-10	42.8800	42.9500	42.58000	42.8500	+0.469%	206,809	+6.348%
2026-02-09	42.2000	42.8000	42.20000	42.6500	+0.780%	327,757	+6.846%
2026-02-06	41.7600	42.3400	41.72000	42.3200	+2.000%	299,450	+7.680%
2026-02-05	41.2000	41.5700	41.06000	41.4900	-0.860%	376,222	+9.834%
2026-02-04	41.6500	41.8650	41.33000	41.8500	+0.722%	257,782	+8.889%
2026-02-03	40.6200	41.6700	40.57000	41.5500	+1.838%	365,050	+9.675%
2026-02-02	40.6500	40.8700	40.42570	40.8000	-0.293%	283,550	+11.691%
2026-01-30	41.0500	41.1215	40.48000	40.9200	-1.823%	242,819	+11.364%
2026-01-29	41.9400	42.0300	41.28730	41.6800	+1.982%	257,487	+9.333%
2026-01-28	41.0200	41.0800	40.59500	40.8700	-0.293%	237,054	+11.500%
2026-01-27	40.0400	41.0700	40.04000	40.9900	+2.424%	316,826	+11.173%
2026-01-26	40.0400	40.1378	39.90000	40.0200	+0.100%	257,165	+13.868%
2026-01-23	39.6200	39.9800	39.39000	39.9800	+3.094%	250,576	+13.982%
2026-01-22	38.6400	38.7800	38.51000	38.7800	-0.564%	199,561	+17.509%
2026-01-21	38.5300	39.0000	38.53000	39.0000	+2.014%	253,632	+16.846%
2026-01-20	38.4100	38.5800	38.23000	38.2300	-1.214%	260,943	+19.200%
2026-01-16	38.3300	38.7300	38.26500	38.7000	+1.335%	264,705	+17.752%
2026-01-15	38.0500	38.3200	37.84000	38.1900	-2.102%	243,721	+19.324%
2026-01-14	38.6300	39.3500	38.62000	39.0100	+1.483%	236,555	+16.816%
2026-01-13	37.8800	38.4900	37.88000	38.4400	+2.044%	196,189	+18.548%
2026-01-12	37.5000	37.7000	37.44000	37.6700	+0.938%	217,796	+20.972%
2026-01-09	37.2900	37.4700	37.27000	37.3200	+0.485%	288,496	+22.106%
2026-01-08	36.8900	37.2200	36.62000	37.1400	+1.061%	372,978	+22.698%
2026-01-07	36.8800	37.0700	36.63010	36.7500	-2.906%	439,757	+24.000%
2026-01-06	39.0900	39.1400	37.72000	37.8500	-3.567%	1,028,138	+20.396%
2026-01-05	39.1100	39.4100	38.57000	39.2500	+0.538%	691,082	+16.102%
2026-01-02	38.3600	39.0700	38.31000	39.0400	+2.899%	354,435	+16.726%
2025-12-31	38.2500	38.2500	37.79000	37.9400	-0.472%	71,144	+20.111%
2025-12-30	37.9800	38.1400	37.88500	38.1200	+0.980%	136,504	+19.544%
2025-12-29	37.7200	37.7900	37.60000	37.7500	-0.053%	134,415	+20.715%
2025-12-26	37.8300	37.8300	37.60000	37.7700	-0.159%	127,818	+20.651%
2025-12-24	37.8500	37.8500	37.70000	37.8300	+0.026%	75,013	+20.460%
2025-12-23	37.7500	37.8400	37.58010	37.8200	+0.106%	122,926	+20.492%
2025-12-22	37.6400	37.8300	37.63000	37.7800	+1.423%	180,542	+20.619%
2025-12-19	37.1600	37.4100	37.16000	37.2500	+1.637%	353,057	+22.336%
2025-12-18	36.9900	36.9900	36.65000	36.6500	-0.731%	171,067	+24.338%
2025-12-17	36.8800	37.0000	36.66000	36.9200	+1.151%	164,094	+23.429%
2025-12-16	37.1100	37.1500	36.50000	36.5000	-2.744%	203,682	+24.849%
2025-12-15	37.7100	37.7100	37.24520	37.5300	-0.186%	140,326	+21.423%
2025-12-12	37.5700	37.6200	37.28000	37.6000	+0.562%	128,388	+21.197%
2025-12-11	37.5300	37.5900	37.33000	37.3900	-0.585%	294,770	+21.878%
2025-12-10	37.4600	37.6600	37.26510	37.6100	+0.400%	143,957	+21.165%
2025-12-09	37.5000	37.6600	37.34000	37.4600	+0.564%	137,367	+21.650%
2025-12-08	37.3400	37.4750	37.16000	37.2500	+0.107%	180,542	+22.336%
2025-12-05	37.1500	37.6100	37.13000	37.2100	-2.259%	228,846	+22.467%
2025-12-04	38.0800	38.1499	37.98000	38.0700	-0.523%	119,923	+19.701%
2025-12-03	37.9100	38.2700	37.91000	38.2700	+1.809%	193,917	+19.075%
2025-12-02	37.5900	37.7100	37.38000	37.5900	+0.053%	245,641	+21.229%
2025-12-01	37.4000	37.6500	37.36000	37.5700	+0.401%	284,592	+21.294%
2025-11-28	37.1900	37.4200	37.11000	37.4200	+0.835%	128,437	+21.780%
2025-11-26	36.8900	37.2600	36.76010	37.1100	+1.588%	280,718	+22.797%
2025-11-25	36.2900	36.6900	36.13000	36.5300	-1.137%	364,885	+24.747%
2025-11-24	36.9800	36.9800	36.69000	36.9500	-0.938%	248,499	+23.329%
2025-11-21	37.0000	37.3100	36.85200	37.3000	-0.080%	314,529	+22.172%
2025-11-20	37.6400	37.8200	37.12000	37.3300	-0.480%	342,159	+22.073%
2025-11-19	37.2800	37.6200	37.25010	37.5100	-1.263%	240,490	+21.488%
2025-11-18	37.6200	38.1400	37.62000	37.9900	-0.550%	218,011	+19.953%
2025-11-17	38.3300	38.4699	38.07000	38.2000	-0.052%	336,543	+19.293%
2025-11-14	38.0700	38.3039	37.99000	38.2200	+0.368%	203,455	+19.231%
2025-11-13	38.2300	38.3300	37.97000	38.0800	+0.211%	140,806	+19.669%
2025-11-12	38.1000	38.1975	37.93000	38.0000	-0.498%	157,382	+19.921%
2025-11-11	37.8400	38.2600	37.84000	38.1900	+1.488%	214,694	+19.324%
2025-11-10	37.1500	38.4400	36.98000	37.6300	+1.538%	260,965	+21.100%
2025-11-07	36.6300	37.0600	36.62000	37.0600	+0.652%	193,019	+22.963%
2025-11-06	36.5600	36.8500	36.56000	36.8200	+0.877%	212,670	+23.764%
2025-11-05	36.4100	36.6800	36.38000	36.5000	+0.496%	305,779	+24.849%
2025-11-04	36.2800	36.5600	36.16000	36.3200	-0.846%	204,139	+25.468%
2025-11-03	36.7900	36.8700	36.56000	36.6300	-0.759%	383,438	+24.406%
2025-10-31	36.8300	36.9299	36.50000	36.9100	+0.654%	671,628	+23.462%
2025-10-30	36.7700	36.9400	36.63000	36.6700	-1.265%	509,653	+24.271%
2025-10-29	37.1300	37.2500	36.93000	37.1400	+0.054%	298,319	+22.698%
2025-10-28	36.9300	37.1650	36.89150	37.1200	+0.162%	199,258	+22.764%
2025-10-27	36.9300	37.1700	36.90000	37.0600	+0.679%	176,162	+22.963%
2025-10-24	37.2100	37.2300	36.58000	36.8100	+1.685%	399,316	+23.798%
2025-10-23	36.1900	36.3800	36.11000	36.2000	+2.173%	237,194	+25.884%
2025-10-22	34.9700	35.4400	34.94000	35.4300	+2.428%	316,186	+28.620%
2025-10-21	34.7600	34.8500	34.50000	34.5900	-0.603%	164,306	+31.743%
2025-10-20	34.8000	34.9200	34.62010	34.8000	0.000%	172,566	+30.948%
2025-10-17	34.5300	34.8000	34.48000	34.8000	+1.754%	251,510	+30.948%
2025-10-16	34.5000	34.5800	34.18000	34.2000	-0.292%	247,108	+33.246%
2025-10-15	34.2900	34.3500	34.15000	34.3000	+0.793%	221,565	+32.857%
2025-10-14	34.2100	34.3200	34.03000	34.0300	-1.619%	240,317	+33.911%
2025-10-13	34.5500	34.7000	34.48000	34.5900	+0.552%	205,682	+31.743%
2025-10-10	34.9800	35.0015	34.40000	34.4000	-2.852%	220,689	+32.471%
2025-10-09	35.9500	36.0500	35.32000	35.4100	-0.366%	175,627	+28.692%
2025-10-08	35.6500	35.6500	35.41000	35.5400	+0.113%	172,641	+28.222%
2025-10-07	35.4700	35.5900	35.24000	35.5000	+0.396%	214,975	+28.366%
2025-10-06	35.2200	35.4400	35.19990	35.3600	+0.856%	169,381	+28.874%
2025-10-03	34.9600	35.1100	34.94000	35.0600	+0.950%	201,922	+29.977%
2025-10-02	35.0300	35.1300	34.34000	34.7300	-0.941%	328,811	+31.212%
2025-10-01	35.1500	35.2800	34.99000	35.0600	+0.315%	355,131	+29.977%
2025-09-30	34.8500	35.0100	34.78990	34.9500	-1.299%	202,026	+30.386%
2025-09-29	35.5500	35.5500	35.25830	35.4100	-1.227%	184,708	+28.692%
2025-09-26	35.6500	35.9800	35.64000	35.8500	+0.702%	219,555	+27.113%
2025-09-25	35.5300	35.6200	35.32000	35.6000	+0.310%	301,631	+28.006%
2025-09-24	35.1400	35.6000	35.14000	35.4900	+1.255%	266,139	+28.402%
2025-09-23	34.9200	35.2200	34.90000	35.0500	+0.057%	236,675	+30.014%
2025-09-22	34.7300	35.0600	34.63000	35.0300	+0.864%	244,385	+30.088%
2025-09-19	34.8000	34.9000	34.62000	34.7300	-0.969%	187,305	+31.212%
2025-09-18	35.1600	35.2100	34.96000	35.0700	+0.029%	197,794	+29.940%
2025-09-17	35.1700	35.4000	35.06000	35.0600	-1.378%	274,282	+29.977%
2025-09-16	35.1600	35.6400	35.11000	35.5500	+1.542%	190,592	+28.186%
2025-09-15	34.9600	35.0900	34.87000	35.0100	+0.401%	172,206	+30.163%
2025-09-12	35.0200	35.1730	34.85000	34.8700	-0.457%	211,667	+30.685%
2025-09-11	35.0800	35.2400	34.93930	35.0300	-0.765%	156,395	+30.088%
2025-09-10	34.9100	35.3000	34.84000	35.3000	+1.146%	158,867	+29.093%
2025-09-09	35.0400	35.2600	34.90000	34.9000	+0.692%	200,142	+30.573%
2025-09-08	34.6700	34.7200	34.48000	34.6600	+1.404%	230,417	+31.477%
2025-09-05	34.5000	34.5600	34.12000	34.1800	-1.979%	314,445	+33.324%
2025-09-04	34.7900	34.9500	34.75000	34.8700	+0.519%	359,972	+30.685%
2025-09-03	35.0400	35.1400	34.68000	34.6900	-2.199%	332,182	+31.364%
2025-09-02	35.3300	35.5600	35.21000	35.4700	-0.839%	471,223	+28.475%
2025-08-29	35.6500	35.8500	35.63000	35.7700	+0.224%	186,382	+27.397%
2025-08-28	35.5000	35.7100	35.39500	35.6900	+0.507%	212,886	+27.683%
2025-08-27	35.2600	35.6351	35.24000	35.5100	+0.113%	207,836	+28.330%
2025-08-26	35.4900	35.5800	35.38000	35.4700	-0.337%	175,588	+28.475%
2025-08-25	35.7000	35.7650	35.53000	35.5900	-0.946%	245,328	+28.042%
2025-08-22	35.3700	35.9400	35.37000	35.9300	+1.354%	301,121	+26.830%
2025-08-21	35.3200	35.4500	35.19000	35.4500	+0.653%	251,449	+28.547%
2025-08-20	35.1800	35.3600	35.11010	35.2200	+1.091%	192,753	+29.387%
2025-08-19	34.9700	35.0900	34.79000	34.8400	-0.286%	186,126	+30.798%
2025-08-18	34.9500	35.0222	34.83000	34.9400	-0.767%	212,748	+30.424%
2025-08-15	35.3300	35.4550	35.13000	35.2100	+0.057%	257,143	+29.423%
2025-08-14	34.8400	35.2000	34.80000	35.1900	-0.028%	182,744	+29.497%
2025-08-13	34.8800	35.2000	34.86000	35.2000	+1.470%	309,986	+29.460%
2025-08-12	34.6200	34.9450	34.58000	34.6900	+0.990%	255,746	+31.364%
2025-08-11	34.4400	34.5000	34.23500	34.3500	-0.837%	148,583	+32.664%
2025-08-08	34.6900	34.7800	34.51000	34.6400	+0.552%	175,040	+31.553%
2025-08-07	34.5100	34.6500	34.28000	34.4500	-0.203%	203,766	+32.279%
2025-08-06	34.7800	34.9515	34.34000	34.5200	+0.788%	193,565	+32.010%
2025-08-05	34.1000	34.3100	33.87000	34.2500	+0.824%	167,314	+33.051%
2025-08-04	34.1500	34.1900	33.86000	33.9700	0.000%	297,431	+34.148%
2025-08-01	34.2900	34.2900	33.87000	33.9700	-0.206%	186,792	+34.148%
2025-07-31	33.7700	34.1800	33.74000	34.0400	-0.059%	290,913	+33.872%
2025-07-30	34.0500	34.3000	33.94000	34.0600	-1.561%	358,870	+33.793%
2025-07-29	34.2500	34.6300	34.14000	34.6000	+0.875%	362,808	+31.705%
2025-07-28	34.2800	34.4100	34.11000	34.3000	-1.124%	256,636	+32.857%
2025-07-25	34.2800	34.7400	34.09000	34.6900	+2.059%	387,739	+31.364%
2025-07-24	33.7700	34.1099	33.71000	33.9900	-0.059%	185,851	+34.069%
2025-07-23	33.5900	34.0100	33.54000	34.0100	+1.522%	218,117	+33.990%
2025-07-22	33.1000	33.5000	33.10000	33.5000	+1.454%	237,281	+36.030%
2025-07-21	33.1100	33.2300	32.99200	33.0200	+0.273%	171,800	+38.007%
2025-07-18	33.3500	33.3700	32.85000	32.9300	-0.212%	220,378	+38.384%
2025-07-17	32.8100	33.0100	32.76000	33.0000	-0.752%	301,725	+38.091%
2025-07-16	33.0600	33.3200	32.87000	33.2500	+0.880%	243,579	+37.053%
2025-07-15	33.2200	33.2600	32.91000	32.9600	-0.453%	256,256	+38.258%
2025-07-14	33.4500	33.4500	33.10000	33.1100	-1.046%	203,646	+37.632%
2025-07-11	33.2700	33.5600	33.18660	33.4600	+0.030%	181,950	+36.192%
2025-07-10	33.2600	33.4800	33.17000	33.4500	-0.149%	209,681	+36.233%
2025-07-09	33.4800	33.5080	33.33500	33.5000	+0.782%	216,558	+36.030%
2025-07-08	32.7100	33.2400	32.71000	33.2400	+2.120%	266,124	+37.094%
2025-07-07	32.5700	32.7300	32.32980	32.5500	-0.732%	259,336	+40.000%
2025-07-03	33.1100	33.1800	32.77000	32.7900	-1.679%	307,885	+38.975%
2025-07-02	33.1100	33.3500	32.93000	33.3500	+1.925%	243,629	+36.642%
2025-07-01	32.5500	32.7200	32.44950	32.7200	+0.925%	212,590	+39.273%
2025-06-30	32.2400	32.4404	32.07000	32.4200	-0.215%	479,756	+40.561%
2025-06-27	32.4100	32.5400	32.29000	32.4900	+1.026%	258,516	+40.259%
2025-06-26	32.1300	32.2800	32.03590	32.1600	+0.657%	235,367	+41.698%
2025-06-25	31.9800	32.0750	31.87000	31.9500	-0.063%	273,585	+42.629%
2025-06-24	31.9100	32.2500	31.86000	31.9700	-0.991%	561,141	+42.540%
2025-06-23	32.9200	33.1100	32.29000	32.2900	-1.944%	459,599	+41.127%
2025-06-20	32.8500	33.1200	31.97000	32.9300	+0.796%	644,924	+38.384%
2025-06-18	32.6000	32.8100	32.00000	32.6700	-0.183%	386,088	+39.486%
2025-06-17	32.6500	32.8200	32.55000	32.7300	+0.987%	322,651	+39.230%
2025-06-16	32.7300	32.8800	32.35000	32.4100	-0.552%	363,921	+40.605%
2025-06-13	32.4600	32.6400	32.04000	32.5900	+1.023%	446,863	+39.828%
2025-06-12	32.0300	32.2600	31.91000	32.2600	+1.638%	326,746	+41.259%
2025-06-11	31.4800	31.7400	31.35000	31.7400	+2.189%	362,018	+43.573%
2025-06-10	31.1200	31.3200	31.06000	31.0600	+1.371%	331,859	+46.716%
2025-06-09	30.4000	30.7200	30.30000	30.6400	+0.591%	234,550	+48.727%
2025-06-06	30.3300	30.5749	30.32000	30.4600	+0.429%	264,621	+49.606%
2025-06-05	30.4400	30.4400	30.11560	30.3300	+0.764%	308,991	+50.247%
2025-06-04	30.3300	30.4900	30.06000	30.1000	-0.364%	253,644	+51.395%
2025-06-03	30.0800	30.3700	29.97000	30.2100	-0.560%	269,395	+50.844%
2025-06-02	30.1600	30.3800	29.97000	30.3800	+2.774%	316,744	+50.000%
2025-05-30	29.5800	29.5800	29.36000	29.5600	+0.271%	319,716	+54.161%
2025-05-29	29.5000	29.5400	29.35000	29.4800	+0.649%	172,615	+54.579%
2025-05-28	29.5100	29.5100	29.20000	29.2900	-1.081%	221,380	+55.582%
2025-05-27	29.6400	29.6430	29.47930	29.6100	+1.753%	217,047	+53.901%
2025-05-23	28.8100	29.1800	28.78000	29.1000	-0.034%	178,860	+56.598%
2025-05-22	29.0000	29.1600	28.85000	29.1100	-1.121%	271,011	+56.544%
2025-05-21	29.7500	29.7900	29.40000	29.4400	-0.608%	252,300	+54.789%
2025-05-20	29.4000	29.8500	29.28000	29.6200	-1.725%	275,560	+53.849%
2025-05-19	30.3200	30.4300	30.09000	30.1400	-0.099%	281,871	+51.194%
2025-05-16	30.7300	30.7300	29.94000	30.1700	+0.366%	219,672	+51.044%
2025-05-15	29.9000	30.1400	29.66000	30.0600	-0.265%	334,643	+51.597%
2025-05-14	30.2400	30.3100	30.11500	30.1400	-0.265%	317,138	+51.194%
2025-05-13	29.7500	30.2900	29.72000	30.2200	+2.233%	432,276	+50.794%
2025-05-12	29.6800	29.7300	29.48000	29.5600	+0.408%	612,235	+54.161%
2025-05-09	29.3000	29.4700	29.07000	29.4400	+2.865%	269,594	+54.789%
2025-05-08	28.6400	28.8481	28.56000	28.6200	+0.280%	370,835	+59.224%
2025-05-07	28.6200	28.7797	28.50000	28.5400	-0.696%	211,266	+59.671%
2025-05-06	28.8500	28.8700	28.68000	28.7400	+0.948%	225,072	+58.559%
2025-05-05	28.7000	28.7000	28.42000	28.4700	-1.146%	309,633	+60.063%
2025-05-02	28.7500	28.8000	28.39350	28.8000	+0.209%	249,261	+58.229%
2025-05-01	28.4100	28.8400	28.40000	28.7400	+1.162%	244,538	+58.559%
2025-04-30	28.7400	28.7400	28.34000	28.4100	-1.320%	408,895	+60.401%
2025-04-29	28.8900	28.9600	28.77000	28.7900	-0.861%	226,472	+58.284%
2025-04-28	28.7700	29.1800	28.77000	29.0400	-0.103%	339,845	+56.921%
2025-04-25	28.8100	29.1350	28.74000	29.0700	+0.728%	394,664	+56.760%
2025-04-24	28.8000	28.9100	28.68000	28.8600	+1.979%	341,227	+57.900%
2025-04-23	28.6000	28.6070	28.06000	28.3000	-0.632%	333,541	+61.025%
2025-04-22	28.4100	28.5700	28.31000	28.4800	+2.890%	350,931	+60.007%
2025-04-21	27.9100	27.9900	27.34000	27.6800	-0.682%	305,553	+64.632%
2025-04-17	27.7500	28.0625	27.69000	27.8700	+1.419%	422,853	+63.509%
2025-04-16	27.3000	27.6700	27.30000	27.4800	+2.691%	480,555	+65.830%
2025-04-15	26.9600	27.1900	26.75000	26.7600	+0.337%	450,839	+70.291%
2025-04-14	26.9000	26.9000	26.55000	26.6700	+0.870%	632,843	+70.866%
2025-04-11	26.1300	26.6600	25.95000	26.4400	+3.808%	699,147	+72.352%
2025-04-10	26.1600	26.1800	25.27500	25.4700	-5.175%	843,301	+78.916%
2025-04-09	24.9100	26.8800	24.65000	26.8600	+6.630%	1,309,758	+69.657%
2025-04-08	26.5200	26.5400	25.07000	25.1900	-4.764%	671,032	+80.905%
2025-04-07	26.4700	27.6600	26.21468	26.4500	-6.006%	774,517	+72.287%
2025-04-04	29.0100	29.1700	28.12680	28.1400	-6.418%	603,627	+61.940%
2025-04-03	30.3000	30.4500	29.96000	30.0700	-3.436%	288,674	+51.546%
2025-04-02	30.8700	31.1600	30.79000	31.1400	-0.224%	196,842	+46.339%
2025-04-01	31.0400	31.2600	30.91000	31.2100	+0.905%	179,289	+46.011%
2025-03-31	30.6700	30.9900	30.61000	30.9300	-0.097%	199,465	+47.333%
2025-03-28	31.0400	31.0900	30.92500	30.9600	-0.801%	181,719	+47.190%
2025-03-27	30.9800	31.3000	30.92000	31.2100	+0.971%	117,689	+46.011%
2025-03-26	31.0200	31.2200	30.85000	30.9100	+0.390%	610,749	+47.428%
2025-03-25	30.9000	31.0100	30.69000	30.7900	-0.837%	142,900	+48.003%
2025-03-24	31.0000	31.1600	30.87000	31.0500	-0.385%	242,187	+46.763%
2025-03-21	31.2100	31.3300	31.03000	31.1700	-0.953%	219,358	+46.198%
2025-03-20	31.0200	31.4700	31.02000	31.4700	+0.479%	161,367	+44.805%
2025-03-19	31.1500	31.3800	31.15000	31.3200	+0.967%	302,610	+45.498%
2025-03-18	31.0000	31.0800	30.91000	31.0200	+1.273%	183,528	+46.905%
2025-03-17	30.2800	30.7400	30.28000	30.6300	+2.168%	272,015	+48.776%
2025-03-14	29.7500	29.9866	29.66000	29.9800	+1.352%	315,683	+52.001%
2025-03-13	29.6100	29.7800	29.50010	29.5800	-0.971%	249,296	+54.057%
2025-03-12	29.4000	29.8800	29.32000	29.8700	+0.269%	263,310	+52.561%
2025-03-11	30.0100	30.1066	29.54420	29.7900	+0.506%	377,765	+52.971%
2025-03-10	29.6000	29.7600	29.34000	29.6400	+0.645%	306,690	+53.745%
2025-03-07	29.3600	29.5600	29.23000	29.4500	+2.936%	356,521	+54.737%
2025-03-06	28.5400	28.8200	28.44000	28.6100	+0.456%	347,354	+59.280%
2025-03-05	28.2800	28.7000	28.24000	28.4800	+1.316%	273,056	+60.007%
2025-03-04	27.8300	28.3800	27.71000	28.1100	-1.541%	319,634	+62.113%
2025-03-03	29.1700	29.2600	28.39000	28.5500	-1.450%	440,811	+59.615%
2025-02-28	28.6500	28.9700	28.58160	28.9700	-0.822%	366,086	+57.301%
2025-02-27	29.4200	29.4900	29.19000	29.2100	-2.340%	453,362	+56.008%
2025-02-26	29.7800	29.9300	29.69000	29.9100	+0.911%	219,920	+52.357%
2025-02-25	29.9500	29.9500	29.56000	29.6400	+1.160%	230,893	+53.745%
2025-02-24	29.2900	29.4300	29.16000	29.3000	+0.791%	179,996	+55.529%
2025-02-21	29.2300	29.2300	29.01000	29.0700	-1.524%	171,565	+56.760%
2025-02-20	29.3300	29.5300	29.29000	29.5200	+1.027%	184,758	+54.370%
2025-02-19	29.3200	29.4000	29.14000	29.2200	-0.747%	198,337	+55.955%
2025-02-18	29.3600	29.5600	29.29000	29.4400	+0.272%	210,490	+54.789%
2025-02-14	29.4700	29.6400	29.30000	29.3600	+0.720%	187,272	+55.211%
2025-02-13	28.8600	29.2100	28.82000	29.1500	+0.587%	218,658	+56.329%
2025-02-12	28.8800	29.1200	28.88000	28.9800	-0.515%	306,413	+57.246%
2025-02-11	29.0000	29.1600	28.88000	29.1300	+1.181%	219,328	+56.437%
2025-02-10	28.6000	28.8100	28.58000	28.7900	+0.735%	373,747	+58.284%
2025-02-07	28.6700	28.7300	28.53000	28.5800	+0.175%	164,152	+59.447%
2025-02-06	28.8300	28.8400	28.48000	28.5300	+0.246%	199,203	+59.727%
2025-02-05	28.6500	28.7000	28.46000	28.4600	-0.315%	142,589	+60.119%
2025-02-04	27.8200	28.6000	27.82000	28.5500	+2.183%	180,191	+59.615%
2025-02-03	27.8000	28.1200	27.71440	27.9400	-0.746%	260,501	+63.099%
2025-01-31	28.4900	28.4999	28.12000	28.1500	-1.054%	400,100	+61.883%
2025-01-30	28.2300	28.5300	28.15000	28.4500	+1.571%	322,350	+60.176%
2025-01-29	27.8400	28.0700	27.83000	28.0100	-0.356%	210,355	+62.692%
2025-01-28	28.2300	28.2800	27.89000	28.1100	-0.601%	191,799	+62.113%
2025-01-27	28.2900	28.3700	28.05000	28.2800	+0.748%	376,586	+61.139%
2025-01-24	28.2000	28.2600	28.07000	28.0700	-1.092%	120,438	+62.344%
2025-01-23	28.4100	28.4500	28.24000	28.3800	+0.710%	175,931	+60.571%
2025-01-22	28.4400	28.4600	28.17000	28.1800	-1.434%	191,405	+61.710%
2025-01-21	28.4800	28.7100	28.38000	28.5900	-1.244%	433,500	+59.391%
2025-01-17	28.9200	29.1300	28.86000	28.9500	+0.696%	208,398	+57.409%
2025-01-16	28.7100	28.8250	28.61000	28.7500	-0.381%	451,990	+58.504%
2025-01-15	28.8300	28.8800	28.62000	28.8600	+1.727%	444,101	+57.900%
2025-01-14	28.1300	28.4000	28.13000	28.3700	+0.567%	227,246	+60.627%
2025-01-13	28.2100	28.3100	28.15000	28.2100	+0.284%	318,774	+61.538%
2025-01-10	28.7000	28.7700	28.04000	28.1300	+0.500%	423,345	+61.998%
2025-01-08	27.9200	28.1200	27.83010	27.9900	-0.815%	413,444	+62.808%

document.getElementById("PCTt6F").onerror = function(){this.style.display='none';}; .dark-mode .slx7Kr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .slx7Kr{ color: #333333; background-color: white; border: 2px solid #333333; }EENI S.p.A.stock NYSE ADR

E
ENI S.p.A.
stock NYSE ADR