Register for real-time alerts, custom portfolio, and market movers
ENI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 15.36 | 0.11 | 0.72% | 15.35 | 15.418 | 15.194 | 6,841,001 |
| Apr 19 2024 | 15.25 | 0.02 | 0.14% | 14.92 | 15.268 | 14.90 | 12,106,992 |
| Apr 18 2024 | 15.228 | -0.11 | -0.74% | 15.27 | 15.314 | 15.092 | 7,790,937 |
| Apr 17 2024 | 15.342 | 0.14 | 0.95% | 15.18 | 15.362 | 15.174 | 8,390,257 |
| Apr 16 2024 | 15.198 | -0.32 | -2.05% | 15.482 | 15.484 | 15.156 | 10,671,359 |
| Apr 15 2024 | 15.516 | -0.19 | -1.22% | 15.674 | 15.69 | 15.502 | 9,005,648 |
| Apr 12 2024 | 15.708 | 0.37 | 2.41% | 15.46 | 15.816 | 15.442 | 14,869,533 |
| Apr 11 2024 | 15.338 | -0.04 | -0.25% | 15.506 | 15.686 | 15.29 | 12,296,011 |
| Apr 10 2024 | 15.376 | -0.03 | -0.21% | 15.538 | 15.594 | 15.308 | 7,951,758 |
| Apr 09 2024 | 15.408 | -0.09 | -0.56% | 15.438 | 15.65 | 15.402 | 8,930,425 |
| Apr 08 2024 | 15.494 | 0.00 | -0.01% | 15.51 | 15.56 | 15.36 | 7,815,520 |
| Apr 05 2024 | 15.496 | 0.17 | 1.11% | 15.49 | 15.668 | 15.472 | 14,734,362 |
| Apr 04 2024 | 15.326 | 0.17 | 1.11% | 15.20 | 15.396 | 15.158 | 11,596,950 |
| Apr 03 2024 | 15.158 | 0.12 | 0.78% | 15.084 | 15.188 | 14.972 | 9,856,556 |
| Apr 02 2024 | 15.04 | 0.40 | 2.73% | 14.78 | 15.162 | 14.78 | 19,165,902 |
| Mar 28 2024 | 14.64 | 0.05 | 0.37% | 14.634 | 14.724 | 14.564 | 7,158,424 |
| Mar 27 2024 | 14.586 | 0.04 | 0.25% | 14.50 | 14.63 | 14.462 | 7,428,372 |
| Mar 26 2024 | 14.55 | 0.02 | 0.12% | 14.528 | 14.584 | 14.464 | 6,333,295 |
| Mar 25 2024 | 14.532 | 0.14 | 0.99% | 14.354 | 14.564 | 14.354 | 7,942,695 |
| Mar 22 2024 | 14.39 | 0.02 | 0.14% | 14.298 | 14.396 | 14.22 | 6,988,219 |
| Mar 21 2024 | 14.37 | 0.06 | 0.42% | 14.42 | 14.468 | 14.32 | 6,262,869 |
| Mar 20 2024 | 14.31 | -0.27 | -1.84% | 14.41 | 14.446 | 14.248 | 8,840,255 |
| Mar 19 2024 | 14.578 | 0.34 | 2.40% | 14.198 | 14.62 | 14.19 | 12,142,464 |
| Mar 18 2024 | 14.236 | -0.27 | -1.89% | 14.38 | 14.38 | 14.136 | 9,670,707 |
| Mar 15 2024 | 14.51 | -0.04 | -0.27% | 14.51 | 14.732 | 14.49 | 31,403,889 |
| Mar 14 2024 | 14.55 | -0.40 | -2.68% | 15.00 | 15.206 | 14.53 | 30,123,295 |
| Mar 13 2024 | 14.95 | 0.25 | 1.70% | 14.714 | 15.00 | 14.676 | 13,023,422 |
| Mar 12 2024 | 14.70 | 0.12 | 0.82% | 14.648 | 14.746 | 14.582 | 8,466,792 |
| Mar 11 2024 | 14.58 | -0.12 | -0.83% | 14.70 | 14.728 | 14.526 | 7,878,861 |
| Mar 08 2024 | 14.702 | 0.06 | 0.42% | 14.71 | 14.80 | 14.684 | 7,382,928 |
| Mar 07 2024 | 14.64 | -0.03 | -0.19% | 14.56 | 14.666 | 14.546 | 6,667,534 |
| Mar 06 2024 | 14.668 | 0.18 | 1.24% | 14.53 | 14.71 | 14.518 | 9,322,392 |
| Mar 05 2024 | 14.488 | 0.12 | 0.81% | 14.302 | 14.504 | 14.266 | 8,694,866 |
| Mar 04 2024 | 14.372 | 0.05 | 0.32% | 14.298 | 14.452 | 14.29 | 7,963,998 |
| Mar 01 2024 | 14.326 | 0.08 | 0.55% | 14.292 | 14.37 | 14.224 | 7,544,578 |
| Feb 29 2024 | 14.248 | -0.13 | -0.90% | 14.29 | 14.35 | 14.216 | 26,352,304 |
| Feb 28 2024 | 14.378 | -0.01 | -0.10% | 14.394 | 14.48 | 14.326 | 6,710,554 |
| Feb 27 2024 | 14.392 | 0.13 | 0.93% | 14.22 | 14.392 | 14.22 | 7,015,269 |
| Feb 26 2024 | 14.26 | 0.02 | 0.13% | 14.172 | 14.274 | 14.126 | 6,848,219 |
| Feb 23 2024 | 14.242 | 0.00 | -0.03% | 14.204 | 14.282 | 14.168 | 7,415,299 |
| Feb 22 2024 | 14.246 | -0.07 | -0.49% | 14.368 | 14.402 | 14.218 | 8,854,766 |
| Feb 21 2024 | 14.316 | 0.19 | 1.35% | 14.138 | 14.32 | 14.044 | 8,595,672 |
| Feb 20 2024 | 14.126 | -0.04 | -0.27% | 14.18 | 14.30 | 14.114 | 8,475,357 |
| Feb 19 2024 | 14.164 | 0.00 | 0.00% | 14.188 | 14.20 | 13.996 | 9,446,477 |
| Feb 16 2024 | 14.164 | -0.42 | -2.89% | 14.484 | 14.558 | 14.134 | 21,332,877 |
| Feb 15 2024 | 14.586 | 0.07 | 0.48% | 14.466 | 14.59 | 14.404 | 9,929,652 |
| Feb 14 2024 | 14.516 | 0.01 | 0.07% | 14.476 | 14.59 | 14.444 | 7,645,046 |
| Feb 13 2024 | 14.506 | 0.09 | 0.65% | 14.476 | 14.63 | 14.41 | 9,795,346 |
| Feb 12 2024 | 14.412 | 0.12 | 0.83% | 14.294 | 14.478 | 14.216 | 8,059,672 |
| Feb 09 2024 | 14.294 | -0.05 | -0.33% | 14.366 | 14.412 | 14.282 | 7,399,275 |
| Feb 08 2024 | 14.342 | -0.04 | -0.28% | 14.38 | 14.472 | 14.25 | 8,247,408 |
| Feb 07 2024 | 14.382 | -0.24 | -1.64% | 14.536 | 14.586 | 14.37 | 7,384,127 |
| Feb 06 2024 | 14.622 | 0.27 | 1.85% | 14.438 | 14.632 | 14.42 | 9,750,065 |
| Feb 05 2024 | 14.356 | -0.26 | -1.81% | 14.54 | 14.578 | 14.314 | 12,653,626 |
| Feb 02 2024 | 14.62 | -0.16 | -1.11% | 14.70 | 14.786 | 14.594 | 10,476,329 |
| Feb 01 2024 | 14.784 | -0.08 | -0.51% | 14.85 | 14.97 | 14.758 | 9,346,213 |
| Jan 31 2024 | 14.86 | -0.08 | -0.51% | 14.972 | 15.036 | 14.84 | 11,930,812 |
| Jan 30 2024 | 14.936 | 0.02 | 0.16% | 14.872 | 14.944 | 14.758 | 9,562,560 |
| Jan 29 2024 | 14.912 | 0.16 | 1.06% | 14.898 | 15.036 | 14.864 | 11,675,301 |
| Jan 26 2024 | 14.756 | 0.18 | 1.23% | 14.70 | 14.778 | 14.648 | 8,794,608 |
| Jan 25 2024 | 14.576 | 0.09 | 0.61% | 14.49 | 14.67 | 14.486 | 6,847,400 |
| Jan 24 2024 | 14.488 | 0.14 | 0.99% | 14.36 | 14.488 | 14.312 | 7,307,844 |
