ETR:ENI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	23.91	24.15	23.08	23.25	23.25	-1.94%	14,553
Aug 3, 2026	23.36	23.71	23.33	23.71	23.71	-1.19%	10,330
Jul 31, 2026	23.89	24.01	23.78	23.99	23.99	0.40%	11,332
Jul 30, 2026	23.65	23.90	23.42	23.90	23.90	1.31%	20,585
Jul 29, 2026	22.91	23.65	22.91	23.59	23.59	7.08%	11,356
Jul 28, 2026	22.37	22.42	22.03	22.03	22.03	-1.67%	2,781
Jul 27, 2026	22.05	22.47	21.87	22.40	22.40	-2.44%	16,611
Jul 24, 2026	22.78	23.01	22.65	22.96	22.96	-0.04%	7,114
Jul 23, 2026	22.53	23.02	22.49	22.97	22.97	2.94%	13,766
Jul 22, 2026	22.09	22.41	22.04	22.32	22.32	2.03%	8,460
Jul 21, 2026	21.80	21.93	21.74	21.87	21.87	1.06%	8,211
Jul 20, 2026	21.90	21.96	21.45	21.64	21.64	-	8,192
Jul 17, 2026	21.22	21.73	21.22	21.64	21.64	2.46%	11,327
Jul 16, 2026	21.25	21.35	21.01	21.12	21.12	-0.66%	13,943
Jul 15, 2026	21.82	21.82	21.26	21.26	21.26	-1.96%	2,637
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