Eni SpA ADR (E) Historical Stock Data
30.17 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, E is down -0.12% a day on average. There have been 13 days where Eni SpA ADR closed green and 17 days where E closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 30.73 | 30.17 | ↓$0.56 (-1.82%) | 29.94 | 30.73 | 219.67K |
| 2025-05-15 | 29.90 | 30.06 | ↑$0.16 (0.54%) | 29.66 | 30.11 | 334.43K |
| 2025-05-14 | 30.24 | 30.14 | ↓$0.10 (-0.33%) | 30.12 | 30.30 | 317.03K |
| 2025-05-13 | 29.75 | 30.22 | ↑$0.47 (1.58%) | 29.72 | 30.29 | 431.96K |
| 2025-05-12 | 29.68 | 29.56 | ↓$0.12 (-0.40%) | 29.48 | 29.73 | 612.07K |
| 2025-05-09 | 29.30 | 29.44 | ↑$0.14 (0.48%) | 29.22 | 29.47 | 259.08K |
| 2025-05-08 | 28.64 | 28.62 | ↓$0.02 (-0.07%) | 28.56 | 28.85 | 361.36K |
| 2025-05-07 | 28.62 | 28.54 | ↓$0.08 (-0.28%) | 28.50 | 28.78 | 211.26K |
| 2025-05-06 | 28.85 | 28.74 | ↓$0.11 (-0.38%) | 28.69 | 28.87 | 224.79K |
| 2025-05-05 | 28.70 | 28.47 | ↓$0.23 (-0.80%) | 28.42 | 28.70 | 309.63K |
| 2025-05-02 | 28.75 | 28.80 | ↑$0.05 (0.17%) | 28.39 | 28.80 | 248.56K |
| 2025-05-01 | 28.41 | 28.74 | ↑$0.33 (1.16%) | 28.40 | 28.84 | 244.54K |
| 2025-04-30 | 28.74 | 28.41 | ↓$0.33 (-1.15%) | 28.34 | 28.74 | 408.90K |
| 2025-04-29 | 28.89 | 28.79 | ↓$0.10 (-0.35%) | 28.77 | 28.95 | 226.33K |
| 2025-04-28 | 28.77 | 29.04 | ↑$0.27 (0.94%) | 28.77 | 29.18 | 339.62K |
| 2025-04-25 | 28.81 | 29.07 | ↑$0.26 (0.90%) | 28.75 | 29.13 | 394.52K |
| 2025-04-24 | 28.80 | 28.86 | ↑$0.06 (0.21%) | 28.68 | 28.91 | 341.08K |
| 2025-04-23 | 28.60 | 28.30 | ↓$0.30 (-1.05%) | 28.06 | 28.61 | 333.54K |
| 2025-04-22 | 28.41 | 28.48 | ↑$0.07 (0.25%) | 28.31 | 28.57 | 350.83K |
| 2025-04-21 | 27.91 | 27.68 | ↓$0.23 (-0.82%) | 27.34 | 27.99 | 305.51K |
| 2025-04-17 | 27.75 | 27.87 | ↑$0.12 (0.43%) | 27.69 | 28.06 | 422.85K |
| 2025-04-16 | 27.30 | 27.48 | ↑$0.18 (0.66%) | 27.30 | 27.67 | 480.55K |
| 2025-04-15 | 26.96 | 26.76 | ↓$0.20 (-0.74%) | 26.75 | 27.19 | 450.84K |
| 2025-04-14 | 26.90 | 26.67 | ↓$0.23 (-0.86%) | 26.55 | 26.90 | 632.84K |
| 2025-04-11 | 26.13 | 26.44 | ↑$0.31 (1.19%) | 25.95 | 26.66 | 699.05K |
| 2025-04-10 | 26.16 | 25.47 | ↓$0.69 (-2.64%) | 25.28 | 26.18 | 843.30K |
| 2025-04-09 | 24.91 | 26.86 | ↑$1.95 (7.83%) | 24.65 | 26.88 | 1.31M |
| 2025-04-08 | 26.52 | 25.19 | ↓$1.33 (-5.02%) | 25.07 | 26.54 | 671.03K |
| 2025-04-07 | 26.47 | 26.45 | ↓$0.02 (-0.08%) | 26.21 | 27.66 | 774.52K |
| 2025-04-04 | 29.01 | 28.14 | ↓$0.87 (-3.00%) | 28.13 | 29.17 | 603.63K |
Create an account or log in to view more rows.
$E I’ll be buying more if this dips!
$E Not another do nothing day
$E prepare your cash to buy dip
$E YALL READY????????
$E CHUG CHUG CHUG
$E HERE WE GO
$E diamond balls
$E i need more
$E How can this stock move so little? Damn
$E coming now