28.97
price up icon0.16%   0.04
 
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 21, 2024, is $28.97.
  • 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 138.83% to $28.97 now.
  • The 52-week high stock price for E is $34.30, representing a 18.40% increase from the current share price, occurred on January 02, 2024.
  • The 52-week low stock price for E is $28.74, indicating a -0.79% decrease from the current share price, occurred on November 13, 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 21, 2024 $29.14 $28.86 $0.28 147,381.0 +0.10%
Nov 20, 2024 $29.06 $28.79 $0.27 290,076.0 -0.48%
Nov 19, 2024 $29.11 $28.79 $0.325 252,488.0 -2.84%
Nov 18, 2024 $30.11 $29.77 $0.34 292,179.0 +0.77%
Nov 15, 2024 $29.78 $29.53 $0.25 270,564.0 +0.68%
Nov 14, 2024 $29.69 $29.46 $0.23 203,644.0 +1.20%
Nov 13, 2024 $29.29 $28.74 $0.55 282,574.0 -0.78%
Nov 12, 2024 $29.57 $29.13 $0.44 252,376.0 -1.87%
Nov 11, 2024 $29.98 $29.79 $0.19 234,154.0 +0.03%
Nov 08, 2024 $30.09 $29.73 $0.35 257,187.0 -2.06%
Nov 07, 2024 $30.60 $30.36 $0.238 167,223.0 +1.60%
Nov 06, 2024 $30.17 $29.65 $0.52 253,573.0 -2.21%
Nov 05, 2024 $30.81 $30.56 $0.2507 172,607.0 +1.22%
Nov 04, 2024 $30.71 $30.37 $0.34 206,338.0 +0.26%
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%

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 $30.81 $28.74 $2.07 3,446,792.0 -4.83%
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 IMO
$76.69
price up icon 1.05%
oil_gas_integrated SU
$41.11
price up icon 0.81%
$24.86
price up icon 1.25%
oil_gas_integrated BP
$29.45
price up icon 1.24%
oil_gas_integrated PBR
$14.21
price down icon 0.46%
Cap:     |  Volume (24h):