Skip to main content

Eni ADR [Cdi] (NY: E )

30.43 +0.16 (+0.53%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 28.33 28.45 28.26 28.29 232,793 +0.43(+1.56%)
Jul 28, 2023 27.89 28.03 27.73 27.85 211,501 +0.12(+0.43%)
Jul 27, 2023 28.01 28.04 27.69 27.73 248,536 -0.11(-0.40%)
Jul 26, 2023 27.56 27.99 27.54 27.85 238,880 -0.29(-1.02%)
Jul 25, 2023 27.93 28.14 27.79 28.13 262,918 -0.14(-0.49%)
Jul 24, 2023 28.23 28.35 28.19 28.27 164,180 +0.25(+0.89%)
Jul 21, 2023 28.05 28.15 27.93 28.02 203,746 +0.07(+0.26%)
Jul 20, 2023 28.15 28.23 27.85 27.95 247,099 +0.11(+0.40%)
Jul 19, 2023 27.73 27.97 27.70 27.84 226,244 +0.06(+0.23%)
Jul 18, 2023 27.51 27.87 27.49 27.77 436,440 +0.21(+0.77%)
Jul 17, 2023 27.49 27.63 27.45 27.56 219,569 -0.03(-0.10%)
Jul 14, 2023 27.97 27.97 27.59 27.59 128,689 -0.60(-2.13%)
Jul 13, 2023 28.16 28.23 28.03 28.19 161,326 +0.38(+1.36%)
Jul 12, 2023 27.63 27.89 27.60 27.81 311,609 +0.82(+3.04%)
Jul 11, 2023 26.76 26.99 26.73 26.99 148,917 +0.30(+1.11%)
Jul 10, 2023 26.62 26.77 26.57 26.69 225,030 +0.27(+1.01%)
Jul 07, 2023 26.10 26.58 26.09 26.42 232,428 +0.14(+0.53%)
Jul 06, 2023 26.39 26.39 26.02 26.29 220,248 -0.49(-1.83%)
Jul 05, 2023 27.01 27.01 26.70 26.77 162,666 -0.17(-0.62%)
Jul 03, 2023 26.92 27.04 26.84 26.94 164,853 +0.37(+1.39%)
Jun 30, 2023 26.55 26.62 26.36 26.57 266,495 +0.59(+2.27%)
Jun 29, 2023 25.86 26.05 25.79 25.98 174,380 +0.21(+0.82%)
Jun 28, 2023 25.68 25.83 25.52 25.77 110,996 +0.06(+0.22%)
Jun 27, 2023 25.91 25.93 25.69 25.71 179,150 -0.29(-1.10%)
Jun 26, 2023 25.86 26.14 25.86 26.00 150,181 +0.34(+1.33%)
Jun 23, 2023 25.67 25.78 25.57 25.66 190,688 -0.37(-1.42%)
Jun 22, 2023 26.17 26.27 25.98 26.03 156,866 -0.33(-1.26%)
Jun 21, 2023 25.93 26.48 25.90 26.36 227,420 +0.54(+2.07%)
Jun 20, 2023 26.03 26.03 25.75 25.82 394,586 -0.42(-1.58%)
Jun 16, 2023 26.48 26.54 26.00 26.24 904,562 -0.15(-0.56%)
Jun 15, 2023 26.08 26.51 26.06 26.39 275,312 +0.54(+2.11%)
Jun 14, 2023 26.16 26.24 25.81 25.84 202,999 +0.18(+0.72%)
Jun 13, 2023 25.82 25.99 25.66 25.66 250,974 +0.17(+0.65%)
Jun 12, 2023 25.59 25.64 25.38 25.49 312,335 -0.33(-1.29%)
Jun 09, 2023 25.80 25.87 25.67 25.82 193,681 -0.38(-1.44%)
Jun 08, 2023 26.23 26.29 25.93 26.20 416,876 +0.16(+0.60%)
Jun 07, 2023 25.70 26.05 25.65 26.05 458,162 +0.21(+0.82%)
Jun 06, 2023 25.38 25.83 25.36 25.83 229,747 -0.01(-0.04%)
Jun 05, 2023 26.29 26.32 25.84 25.84 227,877 -0.18(-0.67%)
Jun 02, 2023 25.93 26.17 25.93 26.02 183,563 +0.78(+3.07%)
Jun 01, 2023 24.88 25.49 24.85 25.24 263,959 +0.73(+2.97%)
May 31, 2023 24.89 24.89 24.46 24.51 587,873 -1.05(-4.12%)
May 30, 2023 25.77 25.79 25.48 25.57 257,448 -0.56(-2.15%)
May 26, 2023 26.05 26.17 25.96 26.13 193,467 +0.25(+0.96%)
May 25, 2023 25.97 25.99 25.63 25.88 284,776 -0.69(-2.61%)
May 24, 2023 26.77 26.77 26.42 26.57 271,514 +0.00(+0.00%)
May 23, 2023 26.70 26.79 26.53 26.57 199,297 -0.07(-0.28%)
May 22, 2023 26.35 26.65 26.35 26.65 215,755 +0.10(+0.39%)
May 19, 2023 26.50 26.65 26.42 26.54 444,877 +0.19(+0.72%)
May 18, 2023 26.29 26.35 26.02 26.35 236,442 -0.06(-0.24%)
May 17, 2023 26.22 26.47 26.15 26.41 221,041 +0.45(+1.71%)
May 16, 2023 26.22 26.33 25.90 25.97 228,927 -0.34(-1.28%)
May 15, 2023 26.38 26.44 26.23 26.31 176,770 -0.05(-0.21%)
May 12, 2023 26.41 26.50 26.27 26.36 160,040 +0.12(+0.45%)
May 11, 2023 26.03 26.28 25.87 26.24 196,356 -0.60(-2.23%)
May 10, 2023 27.00 27.00 26.67 26.84 185,755 -0.13(-0.47%)
May 09, 2023 26.75 27.07 26.67 26.97 209,948 -0.15(-0.57%)
May 08, 2023 27.47 27.50 27.12 27.12 201,737 -0.13(-0.47%)
May 05, 2023 26.72 27.27 26.70 27.25 217,415 +1.23(+4.75%)
May 04, 2023 26.02 26.18 25.78 26.02 216,481 -0.01(-0.03%)
May 03, 2023 26.15 26.24 26.01 26.02 312,579 -0.36(-1.38%)
May 02, 2023 26.92 26.92 26.11 26.39 1,154,947 -0.92(-3.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.