30.48
price up icon0.63%   0.185
 
loading

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 November 04, 2024, is $30.48.
  • 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 151.32% to $30.48 now.
  • The 52-week high stock price for E is $34.30, representing a 12.51% increase from the current share price, occurred on January 02, 2024.
  • The 52-week low stock price for E is $28.82, indicating a -5.46% decrease from the current share price, occurred on June 14, 2024.
  • 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:
Date High Low High - Low Volume % Change
Nov 04, 2024 $30.71 $30.40 $0.31 94,580.0 +0.63%
Nov 01, 2024 $30.73 $30.22 $0.5112 164,428.0 -0.43%
Oct 31, 2024 $30.56 $30.22 $0.34 422,812.0 +0.53%
Oct 30, 2024 $30.51 $30.27 $0.24 228,374.0 +0.46%
Oct 29, 2024 $30.62 $30.11 $0.51 445,799.0 -1.02%
Oct 28, 2024 $30.68 $30.34 $0.34 422,999.0 -1.81%
Oct 25, 2024 $31.42 $31.00 $0.42 155,290.0 +0.32%
Oct 24, 2024 $30.90 $30.55 $0.35 333,404.0 +1.28%
Oct 23, 2024 $30.72 $30.36 $0.36 240,961.0 -0.91%
Oct 22, 2024 $30.90 $30.70 $0.20 119,663.0 +0.00%
Oct 21, 2024 $31.08 $30.75 $0.33 249,113.0 +0.10%
Oct 18, 2024 $30.76 $30.55 $0.21 242,371.0 +0.26%
Oct 17, 2024 $30.72 $30.33 $0.39 123,528.0 +0.43%
Oct 16, 2024 $30.71 $30.49 $0.22 178,512.0 +0.33%
Oct 15, 2024 $30.47 $30.27 $0.20 308,009.0 -2.90%
Oct 14, 2024 $31.46 $31.24 $0.2198 111,027.0 +0.03%
Oct 11, 2024 $31.40 $31.17 $0.23 94,675.0 +0.35%
Oct 10, 2024 $31.29 $31.06 $0.23 153,685.0 +0.68%
Oct 09, 2024 $31.09 $30.77 $0.3199 127,813.0 -0.45%
Oct 08, 2024 $31.40 $30.96 $0.4399 176,200.0 -1.86%
Oct 07, 2024 $31.93 $31.68 $0.25 489,139.0 +1.08%

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
Nov, 2024 $30.73 $30.22 $0.5112 259,008.0 +0.20%
Oct, 2024 $31.93 $30.11 $1.82 6,530,451.0 +0.40%
Sep, 2024 $32.23 $29.96 $2.27 5,778,236.0 -6.94%
Aug, 2024 $33.12 $30.21 $2.90 4,407,542.0 +1.62%
Jul, 2024 $32.18 $29.58 $2.60 4,497,206.0 +4.09%
Jun, 2024 $31.75 $28.82 $2.93 11,583,062.0 -2.35%
May, 2024 $32.94 $30.62 $2.31 8,843,124.0 -1.56%
Apr, 2024 $33.78 $31.64 $2.14 4,912,145.0 +0.98%
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%
oil_gas_integrated SU
$38.18
price up icon 1.64%
oil_gas_integrated IMO
$70.43
price down icon 0.36%
$23.55
price up icon 1.14%
oil_gas_integrated BP
$29.80
price up icon 1.97%
oil_gas_integrated PBR
$13.38
price up icon 1.99%
Cap:     |  Volume (24h):