ETR:ENI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	22.41	23.16	22.41	22.94	22.94	2.37%	20,488
Apr 21, 2026	22.29	22.44	22.23	22.41	22.41	0.47%	6,365
Apr 20, 2026	22.41	22.52	22.15	22.30	22.30	2.55%	21,941
Apr 17, 2026	23.41	23.49	21.49	21.75	21.75	-7.07%	75,042
Apr 16, 2026	23.18	23.47	22.91	23.40	23.40	0.41%	25,983
Apr 15, 2026	23.55	23.58	23.24	23.31	23.31	-0.81%	27,721
Apr 14, 2026	23.80	23.95	23.33	23.50	23.50	-2.12%	16,462
Apr 13, 2026	24.42	24.42	23.90	24.01	24.01	0.25%	15,460
Apr 10, 2026	24.12	24.41	23.73	23.95	23.95	-2.01%	16,256
Apr 9, 2026	23.80	24.44	23.71	24.44	24.44	4.07%	15,752
Apr 8, 2026	23.26	23.48	22.61	23.48	23.48	-5.66%	68,388
Apr 7, 2026	24.95	25.01	24.60	24.89	24.89	0.87%	25,461
Apr 2, 2026	24.46	24.77	24.32	24.68	24.68	4.18%	26,133
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