Eni S.p.A. (E)
31.21
0.19 (0.61%)
At close: Mar 19, 2025, 2:20 PM
E Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 31.00 | 31.08 | 30.91 | 31.02 | 0.39 | 1.27% | 183,059 |
| Mar 17, 2025 | 30.28 | 30.74 | 30.28 | 30.63 | 0.65 | 2.17% | 272,015 |
| Mar 14, 2025 | 29.75 | 29.99 | 29.66 | 29.98 | 0.40 | 1.35% | 316,300 |
| Mar 13, 2025 | 29.61 | 29.78 | 29.50 | 29.58 | -0.29 | -0.97% | 249,300 |
| Mar 12, 2025 | 29.40 | 29.88 | 29.32 | 29.87 | 0.08 | 0.27% | 263,310 |
| Mar 11, 2025 | 30.01 | 30.11 | 29.54 | 29.79 | 0.15 | 0.51% | 377,800 |
| Mar 10, 2025 | 29.60 | 29.76 | 29.34 | 29.64 | 0.19 | 0.65% | 307,000 |
| Mar 7, 2025 | 29.36 | 29.56 | 29.23 | 29.45 | 0.84 | 2.94% | 356,521 |
| Mar 6, 2025 | 28.54 | 28.82 | 28.44 | 28.61 | 0.13 | 0.46% | 347,444 |
| Mar 5, 2025 | 28.28 | 28.70 | 28.24 | 28.48 | 0.37 | 1.32% | 276,732 |
| Mar 4, 2025 | 27.83 | 28.38 | 27.71 | 28.11 | -0.44 | -1.54% | 319,634 |
| Mar 3, 2025 | 29.17 | 29.26 | 28.39 | 28.55 | -0.42 | -1.45% | 440,811 |
| Feb 28, 2025 | 28.65 | 28.97 | 28.58 | 28.97 | -0.24 | -0.82% | 366,086 |
| Feb 27, 2025 | 29.42 | 29.49 | 29.19 | 29.21 | -0.70 | -2.34% | 453,400 |
| Feb 26, 2025 | 29.78 | 29.93 | 29.69 | 29.91 | 0.27 | 0.91% | 219,920 |
| Feb 25, 2025 | 29.95 | 29.95 | 29.56 | 29.64 | 0.34 | 1.16% | 230,900 |
| Feb 24, 2025 | 29.29 | 29.43 | 29.16 | 29.30 | 0.23 | 0.79% | 183,300 |
| Feb 21, 2025 | 29.23 | 29.23 | 29.01 | 29.07 | -0.45 | -1.52% | 171,600 |
| Feb 20, 2025 | 29.33 | 29.53 | 29.29 | 29.52 | 0.30 | 1.03% | 184,800 |
| Feb 19, 2025 | 29.32 | 29.40 | 29.14 | 29.22 | -0.22 | -0.75% | 199,805 |
| Feb 18, 2025 | 29.36 | 29.56 | 29.29 | 29.44 | 0.08 | 0.27% | 210,500 |
| Feb 14, 2025 | 29.47 | 29.64 | 29.30 | 29.36 | 0.21 | 0.72% | 188,100 |
| Feb 13, 2025 | 28.86 | 29.21 | 28.82 | 29.15 | 0.17 | 0.59% | 218,700 |
| Feb 12, 2025 | 28.88 | 29.12 | 28.88 | 28.98 | -0.15 | -0.51% | 306,413 |
| Feb 11, 2025 | 29.00 | 29.16 | 28.88 | 29.13 | 0.34 | 1.18% | 219,328 |
| Feb 10, 2025 | 28.60 | 28.81 | 28.58 | 28.79 | 0.21 | 0.73% | 373,747 |
| Feb 7, 2025 | 28.67 | 28.73 | 28.53 | 28.58 | 0.05 | 0.18% | 164,200 |
| Feb 6, 2025 | 28.83 | 28.84 | 28.48 | 28.53 | 0.07 | 0.25% | 199,203 |
| Feb 5, 2025 | 28.65 | 28.70 | 28.46 | 28.46 | -0.09 | -0.32% | 142,600 |
| Feb 4, 2025 | 27.82 | 28.60 | 27.82 | 28.55 | 0.61 | 2.18% | 180,200 |
| Feb 3, 2025 | 27.80 | 28.12 | 27.71 | 27.94 | -0.21 | -0.75% | 260,501 |
| Jan 31, 2025 | 28.49 | 28.50 | 28.12 | 28.15 | -0.30 | -1.05% | 436,600 |
| Jan 30, 2025 | 28.23 | 28.53 | 28.15 | 28.45 | 0.44 | 1.57% | 322,400 |
| Jan 29, 2025 | 27.84 | 28.07 | 27.83 | 28.01 | -0.10 | -0.36% | 210,400 |
| Jan 28, 2025 | 28.23 | 28.28 | 27.89 | 28.11 | -0.17 | -0.60% | 191,800 |
| Jan 27, 2025 | 28.29 | 28.37 | 28.05 | 28.28 | 0.21 | 0.75% | 376,600 |
| Jan 24, 2025 | 28.20 | 28.26 | 28.07 | 28.07 | -0.31 | -1.09% | 120,438 |
| Jan 23, 2025 | 28.41 | 28.45 | 28.24 | 28.38 | 0.20 | 0.71% | 175,931 |
| Jan 22, 2025 | 28.44 | 28.46 | 28.17 | 28.18 | -0.41 | -1.43% | 191,405 |
| Jan 21, 2025 | 28.48 | 28.71 | 28.38 | 28.59 | -0.36 | -1.24% | 433,500 |
| Jan 17, 2025 | 28.92 | 29.13 | 28.86 | 28.95 | 0.20 | 0.70% | 208,400 |
| Jan 16, 2025 | 28.71 | 28.83 | 28.61 | 28.75 | -0.11 | -0.38% | 452,000 |
| Jan 15, 2025 | 28.83 | 28.88 | 28.62 | 28.86 | 0.49 | 1.73% | 444,249 |
| Jan 14, 2025 | 28.13 | 28.40 | 28.13 | 28.37 | 0.16 | 0.57% | 227,500 |
| Jan 13, 2025 | 28.21 | 28.31 | 28.15 | 28.21 | 0.08 | 0.28% | 319,400 |
| Jan 10, 2025 | 28.70 | 28.77 | 28.04 | 28.13 | 0.14 | 0.50% | 423,345 |
| Jan 8, 2025 | 27.92 | 28.12 | 27.83 | 27.99 | -0.23 | -0.82% | 414,111 |
| Jan 7, 2025 | 28.15 | 28.38 | 28.08 | 28.22 | 0.03 | 0.11% | 327,135 |
| Jan 6, 2025 | 28.04 | 28.33 | 28.03 | 28.19 | 0.49 | 1.77% | 264,839 |
| Jan 3, 2025 | 27.79 | 27.80 | 27.61 | 27.70 | 0.17 | 0.62% | 239,400 |