Eni SpA ADR (E) Historical Stock Data
26.37 ↑0.05 (0.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, E is down -0.37% a day on average. There have been 10 days where Eni SpA ADR closed green and 20 days where E closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 26.12 | 26.37 | ↑$0.25 (0.96%) | 26.12 | 26.56 | 670.90K |
| 2024-12-19 | 26.57 | 26.32 | ↓$0.25 (-0.94%) | 26.31 | 26.62 | 358.54K |
| 2024-12-18 | 26.99 | 26.46 | ↓$0.53 (-1.96%) | 26.37 | 27.06 | 271.16K |
| 2024-12-17 | 26.88 | 26.85 | ↓$0.03 (-0.11%) | 26.75 | 26.91 | 291.56K |
| 2024-12-16 | 27.57 | 27.26 | ↓$0.31 (-1.12%) | 27.21 | 27.63 | 442.76K |
| 2024-12-13 | 27.89 | 27.84 | ↓$0.05 (-0.18%) | 27.75 | 27.94 | 374.43K |
| 2024-12-12 | 28.02 | 27.87 | ↓$0.15 (-0.54%) | 27.83 | 28.12 | 364.32K |
| 2024-12-11 | 28.16 | 28.08 | ↓$0.08 (-0.28%) | 27.91 | 28.16 | 262.48K |
| 2024-12-10 | 28.19 | 28.04 | ↓$0.15 (-0.53%) | 28.04 | 28.24 | 222.78K |
| 2024-12-09 | 28.53 | 28.24 | ↓$0.29 (-1.02%) | 28.24 | 28.70 | 344.60K |
| 2024-12-06 | 28.52 | 28.11 | ↓$0.41 (-1.44%) | 28.10 | 28.52 | 261.23K |
| 2024-12-05 | 28.42 | 28.45 | ↑$0.03 (0.11%) | 28.31 | 28.53 | 351.84K |
| 2024-12-04 | 28.48 | 28.15 | ↓$0.33 (-1.16%) | 28.11 | 28.48 | 337.08K |
| 2024-12-03 | 28.32 | 28.30 | ↓$0.02 (-0.07%) | 28.12 | 28.40 | 558.11K |
| 2024-12-02 | 28.12 | 28.07 | ↓$0.05 (-0.18%) | 27.79 | 28.12 | 397.45K |
| 2024-11-29 | 28.30 | 28.18 | ↓$0.12 (-0.42%) | 28.12 | 28.34 | 168.63K |
| 2024-11-27 | 28.15 | 28.22 | ↑$0.07 (0.25%) | 28.11 | 28.36 | 158.45K |
| 2024-11-26 | 28.55 | 28.12 | ↓$0.43 (-1.51%) | 28.03 | 28.56 | 379.89K |
| 2024-11-25 | 29.12 | 28.65 | ↓$0.47 (-1.61%) | 28.65 | 29.16 | 225.90K |
| 2024-11-22 | 28.81 | 29.01 | ↑$0.20 (0.69%) | 28.80 | 29.07 | 183.34K |
| 2024-11-21 | 29.04 | 28.89 | ↓$0.15 (-0.52%) | 28.86 | 29.14 | 206.11K |
| 2024-11-20 | 28.93 | 28.93 | ↑$0.00 (0.00%) | 28.79 | 29.06 | 290.08K |
| 2024-11-19 | 28.82 | 29.07 | ↑$0.25 (0.87%) | 28.79 | 29.12 | 252.51K |
| 2024-11-18 | 29.77 | 29.92 | ↑$0.15 (0.50%) | 29.77 | 30.11 | 302.13K |
| 2024-11-15 | 29.68 | 29.69 | ↑$0.01 (0.03%) | 29.53 | 29.78 | 270.56K |
| 2024-11-14 | 29.60 | 29.49 | ↓$0.11 (-0.37%) | 29.46 | 29.69 | 204.03K |
| 2024-11-13 | 29.04 | 29.14 | ↑$0.10 (0.34%) | 28.74 | 29.29 | 283.45K |
| 2024-11-12 | 29.52 | 29.37 | ↓$0.15 (-0.51%) | 29.13 | 29.57 | 252.68K |
| 2024-11-11 | 29.90 | 29.93 | ↑$0.03 (0.10%) | 29.79 | 29.98 | 234.21K |
| 2024-11-08 | 30.08 | 29.92 | ↓$0.16 (-0.53%) | 29.74 | 30.09 | 257.19K |
Create an account or log in to view more rows.
$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
$E take us to the moon
lets goooooo
$E Love this stock.
Light taps
$E let’s gooooo