Get the Stockscreener App
32.80
0.03%
+0.010
Eni Spa ADR Stock (E) Price History
The historical daily chart and data for Eni Spa ADR stock (E), adjusted for splits and dividends, show that the latest closing stock price as of April 26, 2024, is $32.80.
- Eni Spa ADR all-time high stock price is $55.70, occurred on July 03, 2014.
- The lowest Eni Spa ADR stock price recorded was $12.13 on March 16, 2020. Since then, Eni Spa ADR's stock price has risen over 170.40% to $32.80 now.
- The 52-week high stock price for E is $34.30, representing a 4.57% increase from the current share price, occurred on January 02, 2024.
- The 52-week low stock price for E is $26.50, indicating a -19.21% decrease from the current share price, occurred on May 31, 2023.
- The closing price of Eni Spa ADR (E) stock in the beginning of 2023 was $28.20. The stock closed the year at $28.66, a gain of over 1.63% for the year.
The table below shows more information about E historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $32.86 | $32.45 | $0.41 | 145,023.0 | +0.03% |
| Apr 25, 2024 | $32.88 | $32.45 | $0.43 | 143,701.0 | +0.61% |
| Apr 24, 2024 | $32.69 | $32.44 | $0.25 | 363,997.0 | -2.13% |
| Apr 23, 2024 | $33.30 | $32.77 | $0.525 | 117,847.0 | +1.49% |
| Apr 22, 2024 | $32.86 | $32.36 | $0.50 | 145,702.0 | +0.92% |
| Apr 19, 2024 | $32.54 | $32.21 | $0.33 | 164,945.0 | +1.18% |
| Apr 18, 2024 | $32.46 | $32.07 | $0.39 | 171,619.0 | -1.20% |
| Apr 17, 2024 | $32.67 | $32.34 | $0.33 | 210,262.0 | +0.25% |
| Apr 16, 2024 | $32.49 | $32.13 | $0.355 | 362,806.0 | -1.28% |
| Apr 15, 2024 | $33.34 | $32.73 | $0.605 | 268,116.0 | -0.79% |
| Apr 12, 2024 | $33.62 | $33.00 | $0.62 | 172,436.0 | +0.49% |
| Apr 11, 2024 | $33.51 | $32.71 | $0.7994 | 142,931.0 | -0.75% |
| Apr 10, 2024 | $33.23 | $32.88 | $0.35 | 288,022.0 | -1.34% |
| Apr 09, 2024 | $33.71 | $33.31 | $0.40 | 327,552.0 | +0.24% |
| Apr 08, 2024 | $33.78 | $33.41 | $0.37 | 216,924.0 | -0.50% |
| Apr 05, 2024 | $33.75 | $33.43 | $0.32 | 170,931.0 | +1.41% |
| Apr 04, 2024 | $33.49 | $33.08 | $0.41 | 254,067.0 | +1.56% |
| Apr 03, 2024 | $32.88 | $32.61 | $0.2723 | 207,809.0 | +0.83% |
| Apr 02, 2024 | $32.54 | $32.30 | $0.24 | 320,367.0 | +2.07% |
| Apr 01, 2024 | $31.84 | $31.64 | $0.20 | 143,566.0 | +0.38% |
Eni Spa ADR Stock (E) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Eni Spa ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of E shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Eni Spa ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Eni Spa ADR Stock (E) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $33.78 | $31.64 | $2.14 | 4,483,646.0 | +3.40% |
| Mar, 2024 | $32.85 | $30.75 | $2.10 | 4,387,636.0 | +3.15% |
| Feb, 2024 | $32.22 | $30.37 | $1.85 | 5,800,810.0 | -3.76% |
| Jan, 2024 | $34.30 | $30.98 | $3.32 | 6,091,877.0 | -6.06% |
Eni Spa ADR Stock (E) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $34.29 | $31.71 | $2.58 | 7,035,365.0 | +2.63% |
| Nov, 2023 | $33.53 | $31.48 | $2.05 | 5,679,847.0 | +1.78% |
| Oct, 2023 | $33.34 | $30.10 | $3.24 | 6,931,134.0 | +2.01% |
| Sep, 2023 | $33.00 | $31.34 | $1.66 | 7,797,156.0 | +3.10% |
| Aug, 2023 | $31.60 | $29.45 | $2.15 | 3,698,691.0 | +1.01% |
| Jul, 2023 | $30.83 | $28.19 | $2.64 | 4,104,608.0 | +6.46% |
| Jun, 2023 | $28.84 | $26.92 | $1.92 | 5,302,116.0 | +8.40% |
| May, 2023 | $30.35 | $26.50 | $3.85 | 5,702,185.0 | -12.29% |
| Apr, 2023 | $30.82 | $29.04 | $1.78 | 6,094,212.0 | +8.14% |
| Mar, 2023 | $29.06 | $25.10 | $3.96 | 9,882,211.0 | -1.27% |
| Feb, 2023 | $32.21 | $27.79 | $4.42 | 9,639,793.0 | -8.22% |
| Jan, 2023 | $31.71 | $28.50 | $3.21 | 7,065,659.0 | +7.82% |
Eni Spa ADR Stock (E) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $29.79 | $27.32 | $2.47 | 9,462,045.0 | -3.21% |
| Nov, 2022 | $30.20 | $26.30 | $3.90 | 10,598,968.0 | +12.41% |
| Oct, 2022 | $26.44 | $21.89 | $4.55 | 8,886,083.0 | +24.60% |
| Sep, 2022 | $24.41 | $20.38 | $4.03 | 10,671,001.0 | -10.50% |
| Aug, 2022 | $25.14 | $22.95 | $2.19 | 12,791,072.0 | -1.67% |
| Jul, 2022 | $24.09 | $20.88 | $3.21 | 10,414,177.0 | +0.88% |
| Jun, 2022 | $31.29 | $23.39 | $7.90 | 13,929,415.0 | -21.42% |
| May, 2022 | $30.93 | $27.42 | $3.51 | 12,795,569.0 | +8.95% |
| Apr, 2022 | $31.03 | $27.06 | $3.97 | 10,622,749.0 | -4.92% |
| Mar, 2022 | $32.56 | $27.61 | $4.95 | 16,761,128.0 | -5.55% |
| Feb, 2022 | $31.35 | $29.37 | $1.98 | 12,082,863.0 | +3.37% |
| Jan, 2022 | $30.95 | $28.05 | $2.90 | 9,249,504.0 | +8.35% |
0.08%
0.85%
Cap:
|
Volume (24h):