ETR:ENI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	21.82	21.82	21.69	21.69	-	0.02%	264
Jul 14, 2026	21.95	22.00	21.69	21.69	21.69	0.60%	17,324
Jul 13, 2026	21.27	21.56	21.11	21.56	21.56	3.90%	13,933
Jul 10, 2026	20.94	20.95	20.67	20.75	20.75	-1.17%	8,371
Jul 9, 2026	21.24	21.24	20.98	20.99	20.99	-1.18%	5,167
Jul 8, 2026	21.08	21.39	20.97	21.24	21.24	3.56%	8,430
Jul 7, 2026	20.62	20.69	20.49	20.51	20.51	0.59%	1,782
Jul 6, 2026	20.49	20.54	20.26	20.39	20.39	-0.29%	5,315
Jul 3, 2026	20.46	20.54	20.36	20.45	20.45	0.15%	6,612
Jul 2, 2026	20.04	20.45	20.04	20.42	20.42	1.72%	10,113
Jul 1, 2026	20.48	20.54	20.08	20.08	20.08	-2.60%	12,266
Jun 30, 2026	20.51	20.61	20.48	20.61	20.61	1.53%	3,744
Jun 29, 2026	20.44	20.60	20.30	20.30	20.30	0.42%	108,802
Jun 26, 2026	20.39	20.45	20.19	20.22	20.22	-1.32%	4,023
Jun 25, 2026	20.55	20.61	20.10	20.49	20.49	-1.51%	13,535
Jun 24, 2026	21.44	21.48	20.75	20.80	20.80	-3.28%	9,920
Jun 23, 2026	21.64	21.64	21.47	21.51	21.51	-0.32%	6,010
Jun 22, 2026	21.68	21.73	21.47	21.58	21.58	-0.30%	12,628
Jun 19, 2026	21.37	21.69	21.33	21.64	21.64	2.41%	13,811
Jun 18, 2026	21.74	21.74	21.09	21.13	21.13	-3.25%	24,557
Jun 17, 2026	21.87	22.05	21.52	21.84	21.84	-0.82%	12,977
Jun 16, 2026	22.12	22.25	22.02	22.02	22.02	-0.52%	12,558
Jun 15, 2026	22.26	22.33	21.97	22.14	22.14	-4.75%	22,060
Jun 12, 2026	23.15	23.36	22.72	23.24	23.24	-2.19%	49,002
Jun 11, 2026	23.80	24.00	23.67	23.76	23.76	1.04%	7,253
Jun 10, 2026	23.22	23.52	23.16	23.52	23.52	1.69%	5,107
Jun 9, 2026	23.54	23.60	23.11	23.13	23.13	-1.60%	14,165
Jun 8, 2026	24.00	24.00	23.47	23.50	23.50	-0.17%	16,208
Jun 5, 2026	23.42	23.54	23.25	23.54	23.54	0.53%	3,474
Jun 4, 2026	23.25	23.43	23.06	23.42	23.42	-0.23%	5,400
Jun 3, 2026	23.41	23.58	23.36	23.47	23.47	1.51%	8,557
Jun 2, 2026	22.81	23.18	22.76	23.12	23.12	0.41%	9,991
Jun 1, 2026	22.85	23.14	22.70	23.03	23.03	2.22%	81,454
May 29, 2026	22.42	22.58	22.32	22.53	22.53	-0.49%	13,860
May 28, 2026	22.74	22.85	22.53	22.64	22.64	0.56%	15,041
May 27, 2026	22.83	22.83	22.28	22.51	22.51	-2.83%	22,045
May 26, 2026	23.03	23.37	22.89	23.17	23.17	0.61%	20,702
May 25, 2026	22.77	23.03	22.71	23.03	23.03	-1.10%	22,395
May 22, 2026	23.57	23.60	23.06	23.28	23.28	-2.14%	11,949
May 21, 2026	23.69	24.03	23.63	23.79	23.79	1.06%	15,457
May 20, 2026	23.89	24.04	23.49	23.54	23.54	-1.28%	17,038
May 19, 2026	23.88	24.23	23.80	23.85	23.85	2.38%	4,011
May 18, 2026	23.62	23.96	23.29	23.29	23.29	0.22%	6,817
May 15, 2026	23.67	23.84	23.51	23.51	23.24	-3.63%	19,055
May 14, 2026	23.50	24.40	23.39	24.40	24.11	3.48%	5,253
May 13, 2026	23.77	23.97	23.58	23.58	23.30	-0.34%	5,891
May 12, 2026	23.67	23.82	23.44	23.66	23.38	0.85%	15,889
May 11, 2026	23.03	23.53	23.02	23.46	23.19	2.99%	5,209
May 8, 2026	22.66	22.94	22.63	22.78	22.51	1.72%	11,282
May 7, 2026	22.74	22.74	22.28	22.39	22.13	-2.44%	13,726