FRA:ENI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	23.59	23.59	23.31	23.31	23.31	-1.42%	525
Aug 24, 2026	24.08	24.08	23.46	23.64	23.64	-2.11%	1,265
Aug 21, 2026	24.56	24.57	24.15	24.15	24.15	-1.43%	2,420
Aug 20, 2026	23.92	24.50	23.92	24.50	24.50	1.93%	1,564
Aug 19, 2026	23.97	24.16	23.95	24.04	24.04	0.04%	4,474
Aug 18, 2026	23.93	24.16	23.93	24.03	24.03	0.54%	2,158
Aug 17, 2026	23.82	23.90	23.65	23.90	23.90	0.89%	2,865
Aug 14, 2026	23.75	23.75	23.69	23.69	23.69	0.13%	55
Aug 13, 2026	23.80	23.80	23.63	23.66	23.66	-1.44%	207
Aug 12, 2026	24.00	24.00	23.95	24.00	24.00	-0.58%	870
Aug 11, 2026	23.65	24.14	23.65	24.14	24.14	2.46%	4,713
Aug 10, 2026	23.17	23.56	23.17	23.56	23.56	1.55%	1,885
Aug 7, 2026	23.41	23.41	23.20	23.20	23.20	-0.26%	623
Aug 6, 2026	22.76	23.37	22.76	23.26	23.26	-0.89%	3,169
Aug 5, 2026	23.19	23.47	23.19	23.47	23.47	0.97%	2,460
Aug 4, 2026	23.59	24.14	23.11	23.25	23.25	-1.27%	6,549
Aug 3, 2026	23.54	23.72	23.05	23.55	23.55	-2.14%	2,997
Jul 31, 2026	23.76	24.06	23.76	24.06	24.06	0.75%	2,349
Jul 30, 2026	23.42	23.90	23.42	23.88	23.88	1.42%	2,695
Jul 29, 2026	22.15	23.63	22.05	23.55	23.55	6.73%	2,655
Jul 28, 2026	22.14	22.40	22.06	22.06	22.06	-1.67%	4,740
Jul 27, 2026	22.60	22.60	22.02	22.44	22.44	-2.24%	1,385
Jul 24, 2026	23.01	23.01	22.69	22.95	22.95	-0.11%	1,622
Jul 23, 2026	22.37	22.98	22.37	22.98	22.98	2.77%	2,754
Jul 22, 2026	21.98	22.36	21.98	22.36	22.36	2.03%	727
Jul 21, 2026	21.70	21.91	21.70	21.91	21.91	0.23%	1,180
Jul 20, 2026	21.95	21.95	21.47	21.86	21.86	2.17%	1,382
Jul 17, 2026	20.88	21.40	20.88	21.40	21.40	0.63%	290
Jul 16, 2026	21.35	21.35	21.00	21.26	21.26	-0.37%	935
Jul 15, 2026	21.66	21.69	21.34	21.34	21.34	-1.52%	227
Jul 14, 2026	21.97	21.98	21.67	21.67	21.67	-0.62%	1,026
Jul 13, 2026	21.35	21.81	21.08	21.81	21.81	5.11%	1,230
Jul 10, 2026	21.10	21.10	20.75	20.75	20.75	-1.26%	676
Jul 9, 2026	21.37	21.37	21.01	21.01	21.01	-1.04%	1,092
Jul 8, 2026	20.99	21.34	20.99	21.23	21.23	3.41%	1,930
Jul 7, 2026	20.40	20.60	20.40	20.53	20.53	1.01%	1,400
Jul 6, 2026	20.49	20.49	20.27	20.33	20.33	-1.22%	6,531
Jul 3, 2026	20.52	20.58	20.46	20.58	20.58	0.76%	1,010
Jul 2, 2026	19.98	20.42	19.98	20.42	20.42	2.11%	1,703
Jul 1, 2026	20.56	20.56	20.00	20.00	20.00	-3.13%	2,110
Jun 30, 2026	20.33	20.65	20.33	20.65	20.65	1.50%	7,271
Jun 29, 2026	20.23	20.54	20.23	20.34	20.34	0.97%	3,426
Jun 26, 2026	20.24	20.32	20.15	20.15	20.15	-1.54%	5,215
Jun 25, 2026	20.70	20.70	20.20	20.46	20.46	-0.37%	4,644
Jun 24, 2026	21.46	21.50	20.54	20.54	20.54	-4.38%	1,521
Jun 23, 2026	21.32	21.60	21.32	21.48	21.48	-0.28%	2,134
Jun 22, 2026	21.66	21.66	21.54	21.54	21.54	-0.37%	4,821
Jun 19, 2026	21.00	21.64	21.00	21.62	21.62	2.25%	11,043
Jun 18, 2026	21.68	21.72	21.12	21.14	21.14	-3.43%	6,427
Jun 17, 2026	21.92	21.96	21.74	21.89	21.89	-0.41%	4,098