1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. ENI Spa (E)
  7. Historical

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
0.04 0.14% 28.39 17:15:40
Open Price Low Price High Price Close Price Prev Close
28.49 28.33 28.56 28.39 28.35
more quote information »

E Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week27.6128.5627.2427.65747,6200.782.83%
1 Month24.4228.5624.1626.88516,4403.9716.26%
3 Months22.9928.5622.9625.88293,3915.4023.49%
6 Months24.9028.5621.9125.30256,2373.4914.02%
1 Year15.3628.5613.3622.31345,11513.0384.83%
3 Years35.5636.3412.1024.34305,802-7.17-20.16%
5 Years29.7140.1512.1027.58296,508-1.32-4.44%

E 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 28.35 0.42 1.5% 28.20 28.50 28.15 267,170
Oct 14 2021 27.93 0.39 1.42% 27.99 28.02 27.81 346,344
Oct 13 2021 27.54 0.00 0.0% 27.32 27.58 27.24 1,982,951
Oct 12 2021 27.54 -0.07 -0.25% 27.70 27.77 27.54 441,510
Oct 11 2021 27.61 0.15 0.55% 27.61 27.84 27.46 700,125
Oct 08 2021 27.46 0.59 2.2% 27.39 27.57 27.3337 259,300
Oct 07 2021 26.87 -0.23 -0.85% 26.74 26.97 26.6853 1,207,542
Oct 06 2021 27.10 -0.42 -1.53% 27.09 27.18 26.92 309,364
Oct 05 2021 27.52 0.41 1.51% 27.34 27.65 27.28 639,348
Oct 04 2021 27.11 0.26 0.97% 27.07 27.40 27.00 334,691
Oct 01 2021 26.85 0.10 0.37% 26.66 26.88 26.56 570,700
Sep 30 2021 26.75 0.26 0.98% 26.66 26.88 26.47 226,106
Sep 29 2021 26.49 0.12 0.46% 26.48 26.55 26.26 255,876
Sep 28 2021 26.37 0.12 0.46% 26.70 26.76 26.26 283,164
Sep 27 2021 26.25 0.55 2.14% 26.13 26.29 26.13 678,722
Sep 24 2021 25.70 -0.06 -0.23% 25.49 25.75 25.49 513,126
Sep 23 2021 25.76 0.29 1.14% 25.46 25.78 25.40 424,418
Sep 22 2021 25.47 0.56 2.25% 25.47 25.73 25.41 161,569
Sep 21 2021 24.91 0.44 1.8% 24.97 25.04 24.76 392,365
Sep 20 2021 24.47 -1.09 -4.26% 24.42 24.47 24.16 334,403
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.