Eni SpA ADR (E) Historical Stock Data
29.07 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, E is up 0.09% a day on average. There have been 17 days where Eni SpA ADR closed green and 13 days where E closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-04-03 | 30.30 | 30.07 | ↓$0.23 (-0.76%) | 29.96 | 30.45 | 288.67K |
| 2025-04-02 | 30.87 | 31.14 | ↑$0.27 (0.87%) | 30.79 | 31.16 | 196.84K |
| 2025-04-01 | 31.04 | 31.21 | ↑$0.17 (0.55%) | 30.91 | 31.26 | 179.29K |
| 2025-03-31 | 30.67 | 30.93 | ↑$0.26 (0.85%) | 30.61 | 30.99 | 199.47K |
| 2025-03-28 | 31.04 | 30.96 | ↓$0.08 (-0.26%) | 30.93 | 31.09 | 181.72K |
| 2025-03-27 | 30.98 | 31.21 | ↑$0.23 (0.74%) | 30.92 | 31.30 | 117.69K |
| 2025-03-26 | 31.02 | 30.91 | ↓$0.11 (-0.35%) | 30.85 | 31.22 | 610.75K |
| 2025-03-25 | 30.90 | 30.79 | ↓$0.11 (-0.36%) | 30.69 | 31.01 | 143.14K |
| 2025-03-24 | 31.00 | 31.05 | ↑$0.05 (0.16%) | 30.87 | 31.16 | 242.83K |
| 2025-03-21 | 31.21 | 31.17 | ↓$0.04 (-0.13%) | 31.03 | 31.33 | 220.06K |
| 2025-03-20 | 31.02 | 31.47 | ↑$0.45 (1.45%) | 31.02 | 31.47 | 161.37K |
| 2025-03-19 | 31.15 | 31.32 | ↑$0.17 (0.55%) | 31.15 | 31.38 | 302.61K |
| 2025-03-18 | 31.00 | 31.02 | ↑$0.02 (0.06%) | 30.91 | 31.08 | 183.53K |
| 2025-03-17 | 30.28 | 30.63 | ↑$0.35 (1.16%) | 30.28 | 30.74 | 272.02K |
| 2025-03-14 | 29.75 | 29.98 | ↑$0.23 (0.77%) | 29.66 | 29.99 | 316.27K |
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