Eni SpA ADR (E) Historical Stock Data
31.61 ↓0.10 (-0.32%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, E is down -0.09% a day on average. There have been 19 days where Eni SpA ADR closed green and 11 days where E closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 31.65 | 31.61 | ↓$0.04 (-0.13%) | 31.56 | 31.87 | 361.76K |
| 2024-05-01 | 31.92 | 31.71 | ↓$0.21 (-0.66%) | 31.62 | 32.04 | 233.34K |
| 2024-04-30 | 32.69 | 32.03 | ↓$0.66 (-2.02%) | 32.00 | 32.71 | 279.90K |
| 2024-04-29 | 32.73 | 32.80 | ↑$0.07 (0.21%) | 32.52 | 32.92 | 293.62K |
| 2024-04-26 | 32.71 | 32.80 | ↑$0.09 (0.28%) | 32.45 | 32.86 | 145.33K |
| 2024-04-25 | 32.68 | 32.79 | ↑$0.11 (0.34%) | 32.45 | 32.88 | 144.01K |
| 2024-04-24 | 32.59 | 32.59 | ↑$0.00 (0.00%) | 32.44 | 32.69 | 366.42K |
| 2024-04-23 | 32.84 | 33.30 | ↑$0.46 (1.40%) | 32.78 | 33.30 | 117.87K |
| 2024-04-22 | 32.56 | 32.81 | ↑$0.25 (0.77%) | 32.36 | 32.86 | 145.70K |
| 2024-04-19 | 32.26 | 32.51 | ↑$0.25 (0.77%) | 32.21 | 32.54 | 165.10K |
| 2024-04-18 | 32.29 | 32.13 | ↓$0.16 (-0.50%) | 32.07 | 32.46 | 171.62K |
| 2024-04-17 | 32.49 | 32.52 | ↑$0.03 (0.09%) | 32.34 | 32.67 | 210.26K |
| 2024-04-16 | 32.42 | 32.44 | ↑$0.02 (0.06%) | 32.14 | 32.49 | 362.81K |
| 2024-04-15 | 33.34 | 32.86 | ↓$0.48 (-1.44%) | 32.74 | 33.34 | 268.12K |
| 2024-04-12 | 33.16 | 33.12 | ↓$0.04 (-0.12%) | 33.00 | 33.62 | 172.54K |
| 2024-04-11 | 33.51 | 32.96 | ↓$0.55 (-1.64%) | 32.71 | 33.51 | 142.93K |
| 2024-04-10 | 33.18 | 33.21 | ↑$0.03 (0.09%) | 32.88 | 33.23 | 288.02K |
| 2024-04-09 | 33.65 | 33.66 | ↑$0.01 (0.03%) | 33.31 | 33.71 | 327.55K |
| 2024-04-08 | 33.56 | 33.60 | ↑$0.04 (0.12%) | 33.41 | 33.78 | 225.08K |
| 2024-04-05 | 33.56 | 33.75 | ↑$0.19 (0.57%) | 33.43 | 33.75 | 171.35K |
| 2024-04-04 | 33.33 | 33.28 | ↓$0.05 (-0.15%) | 33.08 | 33.49 | 254.07K |
| 2024-04-03 | 32.64 | 32.77 | ↑$0.13 (0.40%) | 32.61 | 32.88 | 207.81K |
| 2024-04-02 | 32.41 | 32.50 | ↑$0.09 (0.28%) | 32.30 | 32.54 | 320.47K |
| 2024-04-01 | 31.79 | 31.84 | ↑$0.05 (0.16%) | 31.64 | 31.84 | 143.57K |
| 2024-03-28 | 31.70 | 31.72 | ↑$0.02 (0.06%) | 31.56 | 31.76 | 96.58K |
| 2024-03-27 | 31.42 | 31.47 | ↑$0.05 (0.16%) | 31.39 | 31.60 | 160.94K |
| 2024-03-26 | 31.60 | 31.31 | ↓$0.29 (-0.92%) | 31.30 | 31.60 | 159.40K |
| 2024-03-25 | 31.34 | 31.49 | ↑$0.15 (0.48%) | 31.34 | 31.53 | 146.11K |
| 2024-03-22 | 31.07 | 31.04 | ↓$0.03 (-0.10%) | 30.92 | 31.08 | 158.67K |
| 2024-03-21 | 31.31 | 30.91 | ↓$0.40 (-1.28%) | 30.91 | 31.40 | 232.90K |
Create an account or log in to view more rows.
$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
$E we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$E money comes and goes but your story stays with you the rest of your life. Apes for life ??
$E gap it slap it ask it !
$E I'm friggin bored. Just give us our money already
$E is going to have a run next month