ETR:ENI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	24.46	24.63	24.32	24.53	-	3.57%	16,392
Apr 1, 2026	24.09	24.33	23.61	23.69	23.69	-4.67%	31,550
Mar 31, 2026	24.31	24.90	24.19	24.85	24.85	1.41%	33,038
Mar 30, 2026	24.06	24.66	24.04	24.50	24.50	2.42%	34,852
Mar 27, 2026	23.68	23.92	23.22	23.92	23.92	1.18%	25,965
Mar 26, 2026	23.44	23.64	23.30	23.64	23.64	1.98%	53,838
Mar 25, 2026	22.35	23.26	22.35	23.18	23.18	0.96%	98,164
Mar 24, 2026	22.82	22.99	22.62	22.96	22.96	2.50%	12,823
Mar 23, 2026	23.18	23.35	22.40	22.40	22.40	-4.46%	62,916
Mar 20, 2026	23.68	23.80	23.39	23.45	23.19	-2.03%	19,462
Mar 19, 2026	23.14	23.98	23.12	23.93	23.66	3.77%	28,676
Mar 18, 2026	22.90	23.27	22.90	23.06	22.80	-1.24%	32,585
Mar 17, 2026	22.67	23.40	22.67	23.35	23.09	3.62%	27,970
Mar 16, 2026	22.38	22.66	22.27	22.54	22.29	0.83%	31,719
Mar 13, 2026	21.97	22.35	21.97	22.35	22.10	2.66%	38,822
Mar 12, 2026	21.34	21.79	21.29	21.77	21.53	2.33%	35,280
Mar 11, 2026	20.73	21.28	20.73	21.28	21.04	1.89%	14,506
Mar 10, 2026	20.53	21.00	20.53	20.88	20.65	-0.52%	25,067
Mar 9, 2026	20.72	21.08	20.53	20.99	20.76	2.24%	50,337
Mar 6, 2026	20.21	20.63	20.20	20.53	20.30	1.51%	14,059
Mar 5, 2026	20.17	20.27	19.95	20.23	20.00	1.30%	32,643
Mar 4, 2026	19.82	20.01	19.73	19.97	19.74	-0.34%	37,149
Mar 3, 2026	20.43	20.43	19.97	20.04	19.81	-1.57%	28,386
Mar 2, 2026	20.55	20.55	19.99	20.36	20.13	3.58%	101,595
Feb 27, 2026	19.36	19.85	19.36	19.65	19.43	1.56%	23,205
Feb 26, 2026	19.02	19.36	18.96	19.35	19.14	2.49%	21,449
Feb 25, 2026	18.81	18.88	18.76	18.88	18.67	0.68%	13,649
Feb 24, 2026	18.80	18.80	18.67	18.75	18.54	0.34%	5,326
Feb 23, 2026	18.54	18.80	18.53	18.69	18.48	0.58%	10,720
Feb 20, 2026	18.58	18.65	18.50	18.58	18.37	-0.33%	10,407
Feb 19, 2026	18.60	18.66	18.50	18.64	18.44	1.43%	16,258
Feb 18, 2026	18.16	18.44	18.13	18.38	18.18	1.37%	47,557
Feb 17, 2026	18.16	18.34	18.02	18.13	17.93	-0.11%	4,272
Feb 16, 2026	18.26	18.26	18.14	18.15	17.95	-0.18%	8,944
Feb 13, 2026	18.05	18.18	17.94	18.18	17.98	0.44%	11,438
Feb 12, 2026	18.36	18.42	18.10	18.10	17.90	-0.93%	14,663
Feb 11, 2026	18.00	18.27	17.99	18.27	18.07	1.82%	19,886
Feb 10, 2026	17.79	18.00	17.77	17.95	17.75	0.39%	25,661
Feb 9, 2026	17.74	17.88	17.67	17.88	17.68	0.16%	21,635
Feb 6, 2026	17.65	17.89	17.56	17.85	17.65	3.39%	44,590
Feb 5, 2026	17.49	17.66	17.26	17.26	17.07	-1.72%	22,418
Feb 4, 2026	17.59	17.67	17.49	17.57	17.37	1.36%	9,353
Feb 3, 2026	17.30	17.39	17.14	17.33	17.14	0.62%	5,462
Feb 2, 2026	16.85	17.22	16.81	17.22	17.03	-0.02%	11,472
Jan 30, 2026	17.32	17.32	17.14	17.23	17.04	-0.97%	15,276
Jan 29, 2026	17.28	17.53	17.28	17.40	17.20	1.87%	20,992
Jan 28, 2026	17.01	17.12	16.97	17.08	16.89	0.74%	11,277
Jan 27, 2026	16.70	16.95	16.62	16.95	16.76	1.00%	5,501
Jan 26, 2026	16.84	16.95	16.78	16.78	16.60	-0.10%	30,335
Jan 23, 2026	16.49	16.83	16.49	16.80	16.61	1.93%	15,360