E

ENI Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
ENI Spa E NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.33 -2.17% 14.87 09:58:36
Close Price Low Price High Price Open Price Previous Close
14.82 14.93 14.90 15.20
more quote information »

E Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week15.3615.596814.662715.061,001,196-0.49-3.19%
1 Month15.8316.4614.662715.40558,590-0.96-6.06%
3 Months17.5519.81514.662716.58365,688-2.68-15.27%
6 Months17.8422.2114.662718.02355,177-2.97-16.65%
1 Year31.0732.1912.1020.95368,122-16.20-52.14%
3 Years32.6740.1512.1028.17273,164-17.80-54.48%
5 Years33.9540.1512.1029.22309,821-19.08-56.2%

E 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 15.20 0.08 0.53% 15.29 15.32 15.05 321,600
Oct 22 2020 15.12 0.24 1.61% 14.71 15.14 14.6627 1,986,318
Oct 21 2020 14.88 -0.51 -3.31% 15.18 15.3742 14.88 1,924,887
Oct 20 2020 15.39 0.24 1.58% 15.40 15.5968 15.35 413,554
Oct 19 2020 15.15 -0.06 -0.39% 15.36 15.58 15.15 359,619
Oct 16 2020 15.21 0.10 0.66% 15.07 15.37 14.95 330,839
Oct 15 2020 15.11 -0.49 -3.14% 15.01 15.17 14.93 338,704
Oct 14 2020 15.60 0.00 0.0% 15.56 15.72 15.53 225,672
Oct 13 2020 15.60 -0.46 -2.86% 15.87 15.87 15.55 404,490
Oct 12 2020 16.06 -0.01 -0.06% 16.02 16.08 15.95 290,371
Oct 09 2020 16.07 -0.24 -1.47% 16.43 16.44 16.07 321,071
Oct 08 2020 16.31 0.44 2.77% 16.03 16.35 16.03 528,949
Oct 07 2020 15.87 0.20 1.28% 15.82 15.91 15.67 479,033
Oct 06 2020 15.67 -0.16 -1.01% 16.32 16.46 15.67 988,332
Oct 05 2020 15.83 0.58 3.8% 15.48 15.871 15.43 510,320
Oct 02 2020 15.25 0.21 1.4% 14.82 15.29 14.82 320,568
Oct 01 2020 15.04 -0.50 -3.22% 15.39 15.42 15.09 324,531
Sep 30 2020 15.54 -0.02 -0.13% 15.69 15.79 15.53 326,516
Sep 29 2020 15.56 -0.36 -2.26% 15.83 15.83 15.42 452,546
Sep 28 2020 15.92 0.40 2.58% 15.83 16.05 15.79 323,873
See More Historical Prices »


Your Recent History
NYSE
E
ENI
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.