ENI S.p.A. Common Stock (NY:E)

Date	Open	High	Low	Close	Volume	Change (%)
May 06, 2026	53.72	54.35	53.60	53.91	598,465	-2.59(-4.58%)
May 05, 2026	56.36	56.64	55.78	56.50	372,797	+0.31(+0.55%)
May 04, 2026	56.32	56.45	55.88	56.19	500,471	+0.03(+0.05%)
May 01, 2026	56.25	56.59	55.48	56.16	275,782	-0.47(-0.83%)
Apr 30, 2026	55.60	57.00	55.45	56.63	502,582	+1.19(+2.15%)
Apr 29, 2026	55.24	55.55	55.00	55.44	308,111	+0.65(+1.19%)
Apr 28, 2026	54.88	55.10	54.42	54.79	681,631	+1.02(+1.90%)
Apr 27, 2026	53.85	54.09	53.53	53.77	831,825	-0.34(-0.63%)
Apr 24, 2026	54.36	54.48	53.35	54.11	625,715	-0.54(-0.99%)
Apr 23, 2026	54.59	54.70	54.19	54.65	365,817	+0.42(+0.77%)
Apr 22, 2026	54.34	54.38	53.86	54.23	354,248	+1.14(+2.15%)
Apr 21, 2026	52.73	53.09	52.46	53.09	327,978	+0.54(+1.03%)
Apr 20, 2026	52.62	52.91	52.22	52.55	501,307	+0.30(+0.57%)
Apr 17, 2026	52.09	52.30	50.73	52.25	838,535	-3.14(-5.67%)
Apr 16, 2026	54.58	55.48	54.58	55.39	620,787	+1.17(+2.16%)
Apr 15, 2026	55.05	55.15	54.10	54.22	460,097	-1.17(-2.11%)
Apr 14, 2026	55.96	55.96	55.05	55.39	507,279	-0.62(-1.11%)
Apr 13, 2026	56.44	56.52	55.83	56.01	416,315	-0.42(-0.74%)
Apr 10, 2026	55.73	56.59	55.60	56.43	492,513	+0.75(+1.35%)
Apr 09, 2026	56.49	57.22	55.66	55.68	904,012	+0.37(+0.67%)
Apr 08, 2026	53.76	55.43	53.55	55.31	1,119,678	-2.24(-3.89%)
Apr 07, 2026	56.94	57.91	56.88	57.55	1,195,725	-0.06(-0.10%)
Apr 06, 2026	58.00	58.00	56.66	57.61	575,724	+0.51(+0.89%)
Apr 02, 2026	56.70	57.23	56.59	57.10	576,437	+2.22(+4.05%)
Apr 01, 2026	55.55	55.76	54.28	54.88	880,572	-1.73(-3.06%)
Mar 31, 2026	56.75	57.58	54.90	56.61	1,047,399	+0.84(+1.51%)
Mar 30, 2026	56.10	56.63	55.59	55.77	549,393	+0.55(+1.00%)
Mar 27, 2026	53.92	55.25	53.76	55.22	671,267	+1.12(+2.07%)
Mar 26, 2026	53.77	54.56	53.77	54.10	414,644	+0.24(+0.45%)
Mar 25, 2026	52.94	54.10	52.94	53.86	567,465	+1.49(+2.85%)
Mar 24, 2026	52.65	53.29	52.08	52.37	1,609,777	-0.43(-0.81%)
Mar 23, 2026	51.91	53.25	51.65	52.80	705,868	-1.12(-2.07%)
Mar 20, 2026	53.70	54.45	53.36	53.91	1,341,921	-0.19(-0.35%)
Mar 19, 2026	53.51	54.74	53.49	54.10	897,322	+1.72(+3.28%)
Mar 18, 2026	52.94	52.96	52.29	52.38	707,120	-0.70(-1.32%)
Mar 17, 2026	52.93	53.36	52.75	53.08	947,034	+2.09(+4.09%)
Mar 16, 2026	50.63	51.40	50.53	51.00	561,068	+0.23(+0.45%)
Mar 13, 2026	50.32	50.87	50.17	50.77	487,196	+1.09(+2.19%)
Mar 12, 2026	49.04	49.81	48.98	49.68	403,785	+0.89(+1.82%)
Mar 11, 2026	47.97	48.83	47.97	48.79	511,730	+0.99(+2.07%)
Mar 10, 2026	47.92	48.40	47.61	47.80	654,803	+0.03(+0.06%)
Mar 09, 2026	47.27	48.36	47.27	47.77	592,383	+0.56(+1.19%)
Mar 06, 2026	46.53	47.38	46.32	47.21	485,509	+1.10(+2.38%)
Mar 05, 2026	46.43	46.53	45.89	46.11	396,295	-0.14(-0.30%)
Mar 04, 2026	45.88	46.25	45.43	46.25	413,464	+0.54(+1.19%)
Mar 03, 2026	46.15	46.33	45.62	45.71	451,748	-1.11(-2.37%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.