Eni SpA ADR (E) Historical Stock Data

29.06 ↓0.55 (-1.86%)
As of Market Close on December 2nd, 2022.

Historical Data

In the past 30 trading days, E is up 0.28% a day on average. There have been 20 days where Eni SpA ADR closed green and 10 days where E closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0229.1429.06↓$0.08 (-0.27%)29.0029.30344.78K
2022-12-0129.6929.61↓$0.08 (-0.27%)29.3229.78306.99K
2022-11-3029.4029.61↑$0.21 (0.71%)29.1529.79800.78K
2022-11-2929.3329.58↑$0.25 (0.85%)29.3029.66468.23K
2022-11-2829.0728.84↓$0.23 (-0.79%)28.8429.29540.20K
2022-11-2529.4829.72↑$0.24 (0.81%)29.4829.80308.63K
2022-11-2329.0729.36↑$0.29 (1.00%)28.9529.40374.74K
2022-11-2228.5728.97↑$0.40 (1.40%)28.5029.03578.46K
2022-11-2127.9627.89↓$0.07 (-0.25%)27.3527.980.90M
2022-11-1829.1429.17↑$0.03 (0.10%)28.7529.28868.31K
2022-11-1729.1629.46↑$0.30 (1.03%)28.9529.47473.20K
2022-11-1629.9129.73↓$0.18 (-0.60%)29.6530.00443.59K
2022-11-1530.0030.05↑$0.05 (0.17%)29.7430.20476.48K
2022-11-1429.6229.77↑$0.15 (0.51%)29.6129.99578.35K
2022-11-1129.3929.56↑$0.17 (0.58%)29.2329.66530.88K
2022-11-1028.4028.77↑$0.37 (1.30%)27.9728.770.92M
2022-11-0928.2127.62↓$0.59 (-2.09%)27.6228.36333.65K
2022-11-0828.5128.52↑$0.01 (0.04%)28.3528.77369.80K
2022-11-0728.4828.43↓$0.05 (-0.18%)28.3528.55300.03K
2022-11-0427.6927.89↑$0.20 (0.72%)27.3927.92326.40K
2022-11-0326.3926.78↑$0.39 (1.48%)26.3026.81335.07K
2022-11-0226.9826.36↓$0.62 (-2.30%)26.3627.03312.92K
2022-11-0127.0626.79↓$0.27 (-1.00%)26.5127.06326.39K
2022-10-3126.0426.34↑$0.30 (1.15%)25.9726.42312.60K
2022-10-2826.3326.26↓$0.07 (-0.27%)26.0026.44442.68K
2022-10-2725.6025.70↑$0.10 (0.39%)25.5926.03368.62K
2022-10-2624.7925.12↑$0.33 (1.33%)24.7925.28348.43K
2022-10-2524.4224.54↑$0.12 (0.49%)24.2924.62270.13K
2022-10-2424.1324.32↑$0.19 (0.79%)24.0924.50774.79K
2022-10-2123.4523.85↑$0.40 (1.71%)23.4023.87508.25K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

alexandershoddly

$E The United States stock market is going to crash.

0 Like Report
breakthisgrip

$E Looks like a solid reversal - retesting support right now
definitely thinking about swinging this

0 Like Report
thaddeus_knieght

$E 50% chance this will go up or down. I am a professional guys.

0 Like Report
breakthisgrip

$E Hedgies
we aren't going anywhere!

0 Like Report