ENI S.p.A. Common Stock (E)

Historical Prices For ENI S.p.A. Common Stock (E)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	30.87	31.16	30.79	31.14	196,835	31.14
4/01/2025	31.04	31.26	30.91	31.21	179,289	31.21
3/31/2025	30.67	30.99	30.61	30.93	199,465	30.93
3/28/2025	31.04	31.09	30.93	30.96	181,719	30.96
3/27/2025	30.98	31.30	30.92	31.21	117,689	31.21
3/26/2025	31.02	31.22	30.85	30.91	610,746	30.91
3/25/2025	30.90	31.01	30.69	30.79	143,138	30.79
3/24/2025	31.00	31.16	30.87	31.05	242,833	30.53
3/21/2025	31.21	31.33	31.03	31.17	220,062	30.65
3/20/2025	31.02	31.47	31.02	31.47	161,367	30.94
3/19/2025	31.15	31.38	31.15	31.32	302,610	30.80
3/18/2025	31.00	31.08	30.91	31.02	183,386	30.50
3/17/2025	30.28	30.74	30.28	30.63	272,014	30.12
3/14/2025	29.75	29.99	29.66	29.98	316,266	29.48
3/13/2025	29.61	29.78	29.50	29.58	249,296	29.08
3/12/2025	29.40	29.88	29.32	29.87	263,310	29.37
3/11/2025	30.01	30.11	29.54	29.79	377,765	29.29
3/10/2025	29.60	29.76	29.34	29.64	306,981	29.14
3/07/2025	29.36	29.56	29.23	29.45	356,521	28.96
3/06/2025	28.54	28.82	28.44	28.61	347,444	28.13
3/05/2025	28.28	28.70	28.24	28.48	276,732	28.00
3/04/2025	27.83	28.38	27.71	28.11	319,634	27.64
3/03/2025	29.17	29.26	28.39	28.55	440,811	28.07
2/28/2025	28.65	28.97	28.58	28.97	366,086	28.48
2/27/2025	29.42	29.49	29.19	29.21	453,362	28.72
2/26/2025	29.78	29.93	29.69	29.91	219,919	29.41
2/25/2025	29.95	29.95	29.56	29.64	230,893	29.14
2/24/2025	29.29	29.43	29.16	29.30	183,267	28.81
2/21/2025	29.23	29.23	29.01	29.07	171,565	28.58
2/20/2025	29.33	29.53	29.29	29.52	184,754	29.03
2/19/2025	29.32	29.40	29.14	29.22	199,805	28.73
2/18/2025	29.36	29.56	29.29	29.44	210,490	28.95
2/14/2025	29.47	29.64	29.30	29.36	188,058	28.87
2/13/2025	28.86	29.21	28.82	29.15	216,354	28.66
2/12/2025	28.88	29.12	28.88	28.98	306,413	28.49
2/11/2025	29.00	29.16	28.88	29.13	219,328	28.64
2/10/2025	28.60	28.81	28.58	28.79	373,747	28.31
2/07/2025	28.67	28.73	28.53	28.58	164,152	28.10
2/06/2025	28.83	28.84	28.48	28.53	199,203	28.05
2/05/2025	28.65	28.70	28.46	28.46	142,589	27.98
2/04/2025	27.82	28.60	27.82	28.55	180,191	28.07
2/03/2025	27.80	28.12	27.71	27.94	260,499	27.47
1/31/2025	28.49	28.50	28.12	28.15	436,565	27.68
1/30/2025	28.23	28.53	28.15	28.45	322,350	27.97
1/29/2025	27.84	28.07	27.83	28.01	210,355	27.54
1/28/2025	28.23	28.28	27.89	28.11	191,799	27.64
1/27/2025	28.29	28.37	28.05	28.28	376,586	27.81
1/24/2025	28.20	28.26	28.07	28.07	120,438	27.60
1/23/2025	28.41	28.45	28.24	28.38	175,931	27.90
1/22/2025	28.44	28.46	28.17	28.18	191,390	27.71
1/21/2025	28.48	28.71	28.38	28.59	433,490	28.11
1/17/2025	28.92	29.13	28.86	28.95	208,398	28.47
1/16/2025	28.71	28.82	28.61	28.75	451,990	28.27
1/15/2025	28.83	28.88	28.62	28.86	444,248	28.38
1/14/2025	28.13	28.40	28.13	28.37	227,487	27.89
1/13/2025	28.21	28.31	28.15	28.21	319,377	27.74
1/10/2025	28.70	28.77	28.04	28.13	423,345	27.66
1/08/2025	27.92	28.12	27.83	27.99	414,111	27.52
1/07/2025	28.15	28.38	28.08	28.22	327,135	27.75
1/06/2025	28.04	28.33	28.03	28.19	264,836	27.72
1/03/2025	27.79	27.80	27.61	27.70	239,394	27.24