NYSE - Delayed Quote USD

Eni S.p.A. (E)

Compare
28.13
+0.14
+(0.50%)
At close: January 10 at 4:00:02 PM EST
28.25
+0.12
+(0.43%)
After hours: January 10 at 5:29:10 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 28.70 28.77 28.04 28.13 28.13 423,300
Jan 8, 2025 27.92 28.12 27.83 27.99 27.99 414,100
Jan 7, 2025 28.15 28.38 28.08 28.22 28.22 327,100
Jan 6, 2025 28.04 28.33 28.03 28.19 28.19 264,800
Jan 3, 2025 27.79 27.80 27.61 27.70 27.70 239,400
Jan 2, 2025 27.53 27.64 27.42 27.53 27.53 284,200
Dec 31, 2024 27.16 27.37 27.04 27.36 27.36 252,400
Dec 30, 2024 27.18 27.30 27.07 27.20 27.20 335,400
Dec 27, 2024 26.78 26.98 26.76 26.95 26.95 282,700
Dec 26, 2024 26.81 26.81 26.51 26.61 26.61 285,000
Dec 24, 2024 26.31 26.60 26.31 26.60 26.60 133,300
Dec 23, 2024 26.30 26.55 26.22 26.45 26.45 489,000
Dec 20, 2024 26.12 26.56 26.12 26.37 26.37 670,900
Dec 19, 2024 26.57 26.62 26.31 26.32 26.32 358,500
Dec 18, 2024 26.99 27.06 26.37 26.46 26.46 271,100
Dec 17, 2024 26.88 26.91 26.75 26.85 26.85 291,600
Dec 16, 2024 27.57 27.63 27.21 27.26 27.26 442,800
Dec 13, 2024 27.89 27.94 27.75 27.84 27.84 374,400
Dec 12, 2024 28.02 28.12 27.83 27.87 27.87 364,300
Dec 11, 2024 28.16 28.16 27.91 28.08 28.08 262,500
Dec 10, 2024 28.19 28.24 28.04 28.04 28.04 222,800
Dec 9, 2024 28.53 28.70 28.24 28.24 28.24 344,600
Dec 6, 2024 28.52 28.52 28.10 28.11 28.11 261,200
Dec 5, 2024 28.42 28.53 28.31 28.45 28.45 351,800
Dec 4, 2024 28.48 28.48 28.11 28.15 28.15 337,100
Dec 3, 2024 28.32 28.40 28.12 28.30 28.30 558,100
Dec 2, 2024 28.12 28.12 27.79 28.07 28.07 397,400
Nov 29, 2024 28.30 28.34 28.12 28.18 28.18 168,600
Nov 27, 2024 28.15 28.36 28.11 28.22 28.22 158,500
Nov 26, 2024 28.55 28.56 28.03 28.12 28.12 379,900
Nov 25, 2024 29.12 29.16 28.65 28.65 28.65 225,900
Nov 22, 2024 28.81 29.07 28.80 29.01 29.01 183,300
Nov 21, 2024 29.04 29.14 28.86 28.89 28.89 206,100
Nov 20, 2024 28.93 29.06 28.79 28.93 28.93 290,100
Nov 19, 2024 0.54 Dividend
Nov 19, 2024 28.82 29.12 28.79 29.07 29.07 252,500
Nov 18, 2024 29.77 30.11 29.77 29.92 29.38 302,100
Nov 15, 2024 29.68 29.78 29.53 29.69 29.15 270,600
Nov 14, 2024 29.60 29.69 29.46 29.49 28.95 204,000
Nov 13, 2024 29.04 29.29 28.74 29.14 28.61 283,500
Nov 12, 2024 29.52 29.57 29.13 29.37 28.84 252,700
Nov 11, 2024 29.90 29.98 29.79 29.93 29.39 234,200
Nov 8, 2024 30.08 30.09 29.74 29.92 29.38 257,200
Nov 7, 2024 30.49 30.60 30.36 30.55 30.00 167,200
Nov 6, 2024 29.71 30.17 29.65 30.07 29.52 253,600
Nov 5, 2024 30.58 30.81 30.56 30.75 30.19 172,600
Nov 4, 2024 30.58 30.71 30.37 30.38 29.83 206,300
Nov 1, 2024 30.73 30.73 30.22 30.30 29.75 164,400
Oct 31, 2024 30.38 30.56 30.22 30.43 29.88 422,800
Oct 30, 2024 30.42 30.51 30.27 30.27 29.72 228,400
Oct 29, 2024 30.53 30.62 30.11 30.13 29.58 445,800
Oct 28, 2024 30.36 30.68 30.34 30.44 29.89 423,000
Oct 25, 2024 31.33 31.42 31.00 31.00 30.44 155,300
Oct 24, 2024 30.81 30.90 30.55 30.90 30.34 333,400
Oct 23, 2024 30.65 30.72 30.36 30.51 29.96 241,000
Oct 22, 2024 30.81 30.90 30.70 30.79 30.23 119,700
Oct 21, 2024 30.99 31.08 30.75 30.79 30.23 249,100
Oct 18, 2024 30.68 30.76 30.55 30.76 30.20 242,400
Oct 17, 2024 30.60 30.72 30.33 30.68 30.12 123,500
Oct 16, 2024 30.68 30.71 30.49 30.55 30.00 178,500
Oct 15, 2024 30.42 30.47 30.27 30.45 29.90 308,000
Oct 14, 2024 31.37 31.46 31.24 31.36 30.79 111,000
Oct 11, 2024 31.19 31.40 31.17 31.35 30.78 94,700
Oct 10, 2024 31.23 31.29 31.06 31.24 30.67 153,700
Oct 9, 2024 30.77 31.09 30.77 31.03 30.47 127,800
Oct 8, 2024 31.40 31.40 30.96 31.17 30.60 176,200
Oct 7, 2024 31.76 31.93 31.68 31.76 31.18 489,200
Oct 4, 2024 31.42 31.53 31.28 31.42 30.85 276,500
Oct 3, 2024 30.96 31.55 30.96 31.55 30.98 875,600
Oct 2, 2024 31.53 31.53 30.93 31.35 30.78 503,600
Oct 1, 2024 30.35 30.83 30.32 30.77 30.21 251,400
Sep 30, 2024 30.57 30.70 30.31 30.31 29.76 254,300
Sep 27, 2024 30.47 30.72 30.40 30.61 30.05 142,300
Sep 26, 2024 30.17 30.50 30.08 30.19 29.64 371,900
Sep 25, 2024 31.47 31.47 30.90 30.91 30.35 189,200
Sep 24, 2024 0.54 Dividend
Sep 24, 2024 31.70 31.75 31.47 31.60 31.03 225,700
Sep 23, 2024 31.68 31.98 31.68 31.98 30.87 211,700
Sep 20, 2024 31.88 32.07 31.70 32.05 30.93 408,600
Sep 19, 2024 32.14 32.23 31.99 32.06 30.94 276,300
Sep 18, 2024 31.67 31.93 31.54 31.68 30.58 320,400
Sep 17, 2024 31.59 31.75 31.49 31.63 30.53 319,700
Sep 16, 2024 31.32 31.74 31.24 31.55 30.45 287,200
Sep 13, 2024 31.08 31.30 30.89 30.93 29.85 481,000
Sep 12, 2024 30.25 30.57 30.22 30.54 29.48 229,300
Sep 11, 2024 30.31 30.36 29.96 30.22 29.17 829,800
Sep 10, 2024 30.70 30.71 30.05 30.21 29.16 350,700
Sep 9, 2024 30.93 31.21 30.93 31.11 30.03 129,600
Sep 6, 2024 31.27 31.38 30.81 30.96 29.88 216,700
Sep 5, 2024 31.68 31.68 31.34 31.40 30.31 192,000
Sep 4, 2024 31.51 31.62 31.15 31.29 30.20 166,500
Sep 3, 2024 31.83 31.83 30.68 31.55 30.45 185,900
Aug 30, 2024 32.50 32.57 31.43 32.57 31.44 207,900
Aug 29, 2024 32.78 32.89 32.70 32.86 31.72 174,500
Aug 28, 2024 32.59 32.70 32.49 32.67 31.53 152,600
Aug 27, 2024 32.97 32.98 32.70 32.75 31.61 192,600
Aug 26, 2024 33.00 33.12 32.86 32.88 31.74 285,100
Aug 23, 2024 32.28 32.74 32.28 32.70 31.56 103,100
Aug 22, 2024 32.10 32.19 31.96 32.06 30.94 147,200
Aug 21, 2024 32.23 32.33 32.12 32.14 31.02 177,100
Aug 20, 2024 32.27 32.28 32.02 32.05 30.93 216,500
Aug 19, 2024 32.14 32.47 32.14 32.28 31.16 132,800
Aug 16, 2024 31.75 32.04 31.63 31.98 30.87 175,500
Aug 15, 2024 31.65 31.88 31.65 31.71 30.61 84,600
Aug 14, 2024 31.70 31.79 31.57 31.59 30.49 132,500
Aug 13, 2024 31.43 31.64 31.28 31.53 30.43 117,900
Aug 12, 2024 31.54 31.71 31.47 31.70 30.60 99,900
Aug 9, 2024 31.24 31.45 31.15 31.31 30.22 125,900
Aug 8, 2024 30.96 31.33 30.91 31.22 30.13 165,900
Aug 7, 2024 30.94 31.15 30.80 30.89 29.81 202,000
Aug 6, 2024 30.22 30.72 30.22 30.55 29.49 345,800
Aug 5, 2024 30.34 30.77 30.26 30.45 29.39 394,800
Aug 2, 2024 30.93 31.12 30.81 30.97 29.89 495,600
Aug 1, 2024 31.64 31.73 31.11 31.41 30.32 288,200
Jul 31, 2024 32.10 32.18 31.92 32.05 30.93 269,800
Jul 30, 2024 31.65 31.79 31.49 31.76 30.65 260,300
Jul 29, 2024 31.71 31.77 31.39 31.74 30.63 285,400
Jul 26, 2024 31.63 31.71 31.36 31.66 30.56 358,400
Jul 25, 2024 30.33 30.59 30.20 30.29 29.24 222,800
Jul 24, 2024 30.53 30.67 30.20 30.22 29.17 229,900
Jul 23, 2024 30.56 30.56 30.29 30.36 29.30 173,700
Jul 22, 2024 30.58 30.68 30.46 30.55 29.49 253,700
Jul 19, 2024 30.59 30.74 30.49 30.58 29.52 123,200
Jul 18, 2024 31.16 31.23 30.90 31.03 29.95 138,200
Jul 17, 2024 30.86 31.09 30.84 30.92 29.84 196,500
Jul 16, 2024 30.42 30.71 30.36 30.71 29.64 205,100
Jul 15, 2024 31.06 31.17 30.98 31.17 30.08 275,600
Jul 12, 2024 31.20 31.68 31.04 31.09 30.01 216,800
Jul 11, 2024 30.82 30.97 30.65 30.97 29.89 182,500
Jul 10, 2024 30.56 30.74 30.48 30.66 29.59 123,900
Jul 9, 2024 30.61 30.65 29.58 30.57 29.51 222,800
Jul 8, 2024 31.03 31.08 30.79 30.88 29.80 244,900
Jul 5, 2024 31.41 31.44 31.13 31.26 30.17 112,000
Jul 3, 2024 31.19 31.30 31.18 31.20 30.11 68,300
Jul 2, 2024 31.38 31.41 31.06 31.17 30.08 137,500
Jul 1, 2024 31.45 31.45 31.09 31.17 30.08 197,500
Jun 28, 2024 30.78 30.83 30.62 30.79 29.72 148,300
Jun 27, 2024 30.81 30.87 30.52 30.60 29.53 105,500
Jun 26, 2024 30.36 30.49 30.31 30.35 29.29 158,000
Jun 25, 2024 30.48 30.57 30.35 30.52 29.46 168,700
Jun 24, 2024 30.08 30.55 30.07 30.41 29.35 496,400
Jun 21, 2024 29.94 30.49 29.60 30.49 29.43 4,127,900
Jun 20, 2024 30.26 30.40 29.95 30.13 29.08 1,447,600
Jun 18, 2024 29.64 29.77 29.46 29.61 28.58 143,300
Jun 17, 2024 29.17 29.19 28.93 29.14 28.13 221,300
Jun 14, 2024 29.02 29.72 28.82 28.94 27.93 211,300
Jun 13, 2024 29.82 29.82 29.43 29.45 28.42 253,200
Jun 12, 2024 30.45 30.47 30.05 30.17 29.12 246,400
Jun 11, 2024 30.07 30.20 29.94 30.07 29.02 154,800
Jun 10, 2024 30.20 30.47 30.17 30.46 29.40 184,600
Jun 7, 2024 30.35 30.46 30.10 30.24 29.19 307,700
Jun 6, 2024 30.37 30.80 30.36 30.72 29.65 869,300
Jun 5, 2024 30.50 30.59 30.28 30.45 29.39 508,500
Jun 4, 2024 30.52 30.64 30.28 30.58 29.52 685,400
Jun 3, 2024 31.75 31.75 31.16 31.27 30.18 382,400
May 31, 2024 31.41 31.57 31.39 31.53 30.43 394,800
May 30, 2024 31.02 31.22 31.02 31.14 30.06 158,400
May 29, 2024 31.38 31.38 31.00 31.12 30.04 482,000
May 28, 2024 31.65 31.75 31.53 31.64 30.54 355,400
May 24, 2024 31.27 31.30 31.07 31.15 30.07 237,000
May 23, 2024 31.44 31.58 31.09 31.25 30.16 588,100
May 22, 2024 31.31 31.37 30.63 30.90 29.82 876,600
May 21, 2024 31.57 31.74 31.02 31.38 30.29 1,912,600
May 20, 2024 0.50 Dividend
May 20, 2024 32.15 32.15 31.68 31.70 30.60 456,300
May 17, 2024 32.19 32.68 32.15 32.68 31.06 250,100
May 16, 2024 32.08 32.23 32.01 32.20 30.60 301,500
May 15, 2024 32.83 32.93 32.35 32.51 30.90 681,200
May 14, 2024 32.85 32.94 32.67 32.69 31.07 284,100
May 13, 2024 32.77 32.92 32.65 32.73 31.11 188,200
May 10, 2024 32.81 32.81 32.50 32.64 31.02 179,400
May 9, 2024 32.19 32.39 32.00 32.33 30.73 226,600
May 8, 2024 31.78 32.11 31.75 31.98 30.40 216,900
May 7, 2024 32.14 32.26 32.07 32.26 30.66 206,200
May 6, 2024 31.95 32.12 31.87 31.95 30.37 161,400
May 3, 2024 31.71 31.75 31.53 31.71 30.14 95,700
May 2, 2024 31.65 31.87 31.56 31.61 30.04 361,700
May 1, 2024 31.92 32.04 31.62 31.71 30.14 233,300
Apr 30, 2024 32.69 32.71 32.00 32.03 30.44 279,900
Apr 29, 2024 32.73 32.92 32.52 32.80 31.17 293,600
Apr 26, 2024 32.71 32.86 32.45 32.80 31.17 145,300
Apr 25, 2024 32.68 32.88 32.45 32.79 31.17 144,000
Apr 24, 2024 32.59 32.69 32.44 32.59 30.97 366,400
Apr 23, 2024 32.84 33.30 32.78 33.30 31.65 117,900
Apr 22, 2024 32.56 32.86 32.36 32.81 31.18 145,700
Apr 19, 2024 32.26 32.54 32.21 32.51 30.90 165,100
Apr 18, 2024 32.29 32.46 32.07 32.13 30.54 171,600
Apr 17, 2024 32.49 32.67 32.34 32.52 30.91 210,300
Apr 16, 2024 32.42 32.49 32.14 32.44 30.83 362,800
Apr 15, 2024 33.34 33.34 32.74 32.86 31.23 268,100
Apr 12, 2024 33.16 33.62 33.00 33.12 31.48 172,500
Apr 11, 2024 33.51 33.51 32.71 32.96 31.33 142,900
Apr 10, 2024 33.18 33.23 32.88 33.21 31.56 288,000
Apr 9, 2024 33.65 33.71 33.31 33.66 31.99 327,600
Apr 8, 2024 33.56 33.78 33.41 33.60 31.93 225,100
Apr 5, 2024 33.56 33.75 33.43 33.75 32.08 171,300
Apr 4, 2024 33.33 33.49 33.08 33.28 31.63 254,100
Apr 3, 2024 32.64 32.88 32.61 32.77 31.15 207,800
Apr 2, 2024 32.41 32.54 32.30 32.50 30.89 320,400
Apr 1, 2024 31.79 31.84 31.64 31.84 30.26 143,600
Mar 28, 2024 31.70 31.76 31.56 31.72 30.15 96,600
Mar 27, 2024 31.42 31.60 31.39 31.47 29.91 160,900
Mar 26, 2024 31.60 31.60 31.30 31.31 29.76 159,400
Mar 25, 2024 31.34 31.53 31.34 31.49 29.93 146,100
Mar 22, 2024 31.07 31.08 30.92 31.04 29.50 158,700
Mar 21, 2024 31.31 31.40 30.91 30.91 29.38 232,900
Mar 20, 2024 30.92 31.36 30.92 31.30 29.75 225,300
Mar 19, 2024 31.51 31.68 31.33 31.41 29.85 326,400
Mar 18, 2024 0.52 Dividend
Mar 18, 2024 31.01 31.14 30.75 30.93 29.40 264,000
Mar 15, 2024 31.61 31.80 31.49 31.74 29.67 254,600
Mar 14, 2024 32.29 32.37 31.58 31.88 29.80 351,200
Mar 13, 2024 32.45 32.85 32.43 32.76 30.63 151,200
Mar 12, 2024 31.95 32.19 31.93 32.15 30.06 135,700
Mar 11, 2024 31.85 32.13 31.68 32.13 30.04 218,200
Mar 8, 2024 32.23 32.28 32.05 32.14 30.05 125,300
Mar 7, 2024 31.83 32.13 31.75 31.91 29.83 213,800
Mar 6, 2024 31.90 31.98 31.68 31.77 29.70 203,400
Mar 5, 2024 31.18 31.46 31.18 31.42 29.37 193,900
Mar 4, 2024 31.25 31.31 31.00 31.10 29.08 438,300
Mar 1, 2024 30.87 31.08 30.76 30.91 28.90 332,000
Feb 29, 2024 30.83 30.93 30.59 30.75 28.75 341,300
Feb 28, 2024 31.25 31.31 30.97 31.00 28.98 286,400
Feb 27, 2024 31.04 31.23 30.99 31.19 29.16 464,200
Feb 26, 2024 30.74 30.91 30.68 30.82 28.81 246,000
Feb 23, 2024 30.75 30.90 30.65 30.80 28.79 155,400
Feb 22, 2024 30.96 30.96 30.70 30.72 28.72 125,000
Feb 21, 2024 30.72 30.98 30.68 30.96 28.94 197,900
Feb 20, 2024 30.76 30.79 30.37 30.43 28.45 250,700
Feb 16, 2024 30.46 30.65 30.39 30.44 28.46 286,100
Feb 15, 2024 31.04 31.60 31.04 31.58 29.52 239,600
Feb 14, 2024 31.15 31.21 30.93 31.00 28.98 162,000
Feb 13, 2024 31.20 31.24 30.80 30.86 28.85 464,900
Feb 12, 2024 30.96 31.19 30.94 31.04 29.02 271,000
Feb 9, 2024 31.00 31.07 30.73 30.79 28.79 535,000
Feb 8, 2024 30.96 31.09 30.82 30.98 28.96 347,300
Feb 7, 2024 31.15 31.18 30.91 30.94 28.93 278,500
Feb 6, 2024 31.16 31.54 31.15 31.34 29.30 189,300
Feb 5, 2024 30.90 31.07 30.71 30.87 28.86 387,100
Feb 2, 2024 31.63 31.67 31.41 31.45 29.40 205,800
Feb 1, 2024 32.03 32.22 31.84 31.97 29.89 368,100
Jan 31, 2024 32.42 32.42 31.82 31.95 29.87 492,500
Jan 30, 2024 32.19 32.49 32.04 32.45 30.34 180,000
Jan 29, 2024 32.39 32.39 32.11 32.31 30.21 280,800
Jan 26, 2024 32.00 32.34 31.98 32.34 30.23 248,800
Jan 25, 2024 31.76 31.98 31.50 31.95 29.87 370,900
Jan 24, 2024 31.58 31.64 31.36 31.49 29.44 260,400
Jan 23, 2024 31.03 31.23 30.98 31.05 29.03 328,100
Jan 22, 2024 31.10 31.34 30.98 31.27 29.23 323,600
Jan 19, 2024 31.60 31.60 31.39 31.53 29.48 284,300
Jan 18, 2024 31.84 32.01 31.39 31.99 29.91 483,700
Jan 17, 2024 31.79 31.96 31.71 31.84 29.77 269,700
Jan 16, 2024 32.65 32.72 32.28 32.43 30.32 338,200
Jan 12, 2024 33.17 33.20 32.96 33.17 31.01 269,600
Jan 11, 2024 32.74 32.77 32.40 32.53 30.41 205,600

Related Tickers

TTE TotalEnergies SE
56.68
-0.19%
 
EQNR Equinor ASA
25.27
-0.12%
 
CVE Cenovus Energy Inc.
15.40
+0.39%
 
NFG National Fuel Gas Company
62.57
+0.48%
 
SHEL Shell plc
64.94
+0.34%
 
EC Ecopetrol S.A.
8.49
+0.12%
 
IMO Imperial Oil Limited
66.86
+0.84%
 
BP BP p.l.c.
31.29
+0.55%
 
CRGY Crescent Energy Company
15.86
+0.83%
 
PBR-A Petróleo Brasileiro S.A. - Petrobras
12.10
+0.25%