ENI S.p.A. Historical Stock Prices

$35.88
*  
1.53
4.09%
Get E Alerts
*Delayed - data as of Jun. 29, 2015  -  Find a broker to begin trading E now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-MAR-2015 TO 29-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  36.22  36.68  35.88  35.88 1,690,506
06/29/2015 36.28 36.68 35.88 35.88 1,690,506
06/26/2015 37.66 37.88 37.41 37.41 217,483
06/25/2015 37.78 37.8 37.44 37.74 298,252
06/24/2015 37.66 37.925 37.6 37.62 361,809
06/23/2015 37.61 37.89 37.61 37.89 2,477,954
06/22/2015 37.36 38.31 37.28 38.14 2,063,926
06/19/2015 36.21 36.41 36.12 36.31 141,322
06/18/2015 35.91 37.04 35.81 36.03 398,358
06/17/2015 35.86 35.88 35.15 35.49 1,421,797
06/16/2015 34.99 35.63 34.99 35.63 430,833
06/15/2015 35.33 35.7 35.31 35.47 199,112
06/12/2015 36.18 36.35 35.81 36.13 432,192
06/11/2015 37.05 37.2 36.49 36.77 1,034,089
06/10/2015 36.59 37.15 36.53 36.97 166,463
06/09/2015 35.57 35.67 35.31 35.38 306,144
06/08/2015 35.1 35.42 34.97 35.18 381,623
06/05/2015 34.89 35.45 34.83 35.36 572,444
06/04/2015 36.16 36.47 35.66 35.89 749,072
06/03/2015 36.55 36.8 36.33 36.39 2,318,385
06/02/2015 36.22 36.62 36.18 36.44 199,862
06/01/2015 35.83 35.9 35.38 35.49 201,699
05/29/2015 36.32 36.45 35.95 35.95 204,171
05/28/2015 36.1 36.37 35.85 36.2 142,072
05/27/2015 35.73 36.41 35.7 36.35 158,516
05/26/2015 35.98 36.02 35.64 35.82 225,728
05/22/2015 37.21 37.22 36.95 36.95 117,224
05/21/2015 37.22 37.68 37.19 37.68 137,880
05/20/2015 37.05 37.48 37 37.42 198,194
05/19/2015 37.32 37.35 37.15 37.29 247,323
05/18/2015 37.29 37.38 37.07 37.38 227,739
05/15/2015 37.62 38 37.391 38 283,438
05/14/2015 39.05 39.33 38.89 39.29 426,867
05/13/2015 38.95 38.95 38.25 38.25 294,931
05/12/2015 38.16 38.36 38.07 38.3 274,264
05/11/2015 38.22 38.34 38 38 209,496
05/08/2015 38.36 38.9 38.12 38.9 177,995
05/07/2015 37.88 37.9 37.37 37.62 436,832
05/06/2015 38.46 38.8 38.37 38.37 264,613
05/05/2015 38.4 38.55 38 38.26 290,496
05/04/2015 39.03 39.11 38.6 38.66 176,784
05/01/2015 38.53 38.97 38.29 38.68 139,541
04/30/2015 38.29 38.66 38.13 38.43 282,794
04/29/2015 38 38.64 37.87 38.22 217,177
04/28/2015 38.29 38.35 38.03 38.17 199,697
04/27/2015 37.63 38 37.61 37.7 323,409
04/24/2015 37.02 37.11 36.7 36.82 347,592
04/23/2015 36.52 37.16 36.498 37.08 441,872
04/22/2015 36.39 36.62 36.1 36.62 503,226
04/21/2015 36.44 36.6 36.17 36.19 739,311
04/20/2015 36.19 36.74 36.1 36.5 1,331,382
04/17/2015 36.21 36.61 36.08 36.46 1,546,095
04/16/2015 37.14 37.3685 36.84 37.23 388,428
04/15/2015 37.01 37.49 36.8 37.43 719,754
04/14/2015 36.24 36.65 36.21 36.62 279,216
04/13/2015 36.22 36.26 35.95 36.04 159,516
04/10/2015 35.98 36.14 35.89 36.07 250,437
04/09/2015 36.12 36.19 35.93 36.14 242,329
04/08/2015 36.62 36.69 35.99 36.01 273,627
04/07/2015 35.95 36.33 35.87 36.04 196,188
04/06/2015 35.55 35.82 35.39 35.43 254,559
04/02/2015 35.05 35.22 34.7901 35.09 108,741
04/01/2015 34.89 35.07 34.6 34.94 187,199
03/31/2015 34.45 34.74 34.42 34.61 205,949
03/30/2015 34.91 35.12 34.81 34.81 163,972
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?