FRA:ENI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	23.19	23.37	23.19	23.35	-	1.37%	241
Apr 22, 2026	22.14	23.06	21.94	23.04	23.04	1.99%	3,939
Apr 21, 2026	22.23	22.59	22.23	22.59	22.59	1.28%	1,216
Apr 20, 2026	22.31	22.49	22.28	22.30	22.30	2.36%	3,145
Apr 17, 2026	23.46	23.51	21.54	21.79	21.79	-7.02%	17,385
Apr 16, 2026	23.25	23.49	22.91	23.43	23.43	0.90%	7,840
Apr 15, 2026	23.23	23.54	23.12	23.22	23.22	0.02%	7,258
Apr 14, 2026	23.68	23.86	23.22	23.22	23.22	-3.31%	4,012
Apr 13, 2026	24.41	24.52	23.95	24.01	24.01	0.17%	5,043
Apr 10, 2026	24.26	24.39	23.97	23.97	23.97	0.02%	6,865
Apr 9, 2026	23.90	24.33	23.90	23.97	23.97	1.94%	4,698
Apr 8, 2026	22.29	23.53	21.66	23.51	23.51	-5.54%	41,073
Apr 7, 2026	24.66	25.00	24.66	24.89	24.89	1.90%	11,527
Apr 2, 2026	24.00	24.76	24.00	24.43	24.43	3.54%	10,828
Apr 1, 2026	24.37	24.37	23.43	23.59	23.59	-3.26%	9,507
Mar 31, 2026	24.70	24.84	23.82	24.39	24.39	-0.77%	16,506
Mar 30, 2026	23.75	24.61	23.75	24.58	24.58	3.08%	13,648
Mar 27, 2026	23.64	23.90	23.27	23.84	23.84	1.21%	6,048
Mar 26, 2026	23.06	23.66	23.06	23.56	23.56	1.44%	42,918
Mar 25, 2026	22.38	23.26	22.37	23.22	23.22	2.54%	4,583
Mar 24, 2026	22.45	22.96	22.45	22.65	22.65	0.07%	7,348
Mar 23, 2026	23.40	23.40	22.39	22.63	22.63	-3.13%	15,090
Mar 20, 2026	23.87	23.92	23.36	23.36	23.10	-2.05%	35,135
Mar 19, 2026	23.24	23.93	23.21	23.85	23.58	3.47%	7,277
Mar 18, 2026	23.38	23.40	22.93	23.05	22.79	-0.54%	25,406
Mar 17, 2026	22.49	23.40	22.49	23.18	22.92	3.09%	15,517
Mar 16, 2026	22.50	22.69	22.31	22.48	22.23	2.41%	9,615
Mar 13, 2026	21.85	22.50	21.83	21.95	21.71	0.50%	33,674
Mar 12, 2026	21.41	21.88	21.32	21.84	21.60	2.68%	4,054
Mar 11, 2026	20.70	21.27	20.67	21.27	21.03	2.33%	7,660
Mar 10, 2026	20.58	20.98	20.58	20.79	20.55	1.94%	8,185
Mar 9, 2026	21.08	21.28	20.39	20.39	20.16	-1.16%	13,480
Mar 6, 2026	20.26	20.63	20.26	20.63	20.40	2.20%	19,103
Mar 5, 2026	19.93	20.26	19.93	20.19	19.96	1.06%	6,709
Mar 4, 2026	19.90	19.97	19.80	19.97	19.75	-0.35%	9,601
Mar 3, 2026	20.69	20.71	19.96	20.05	19.82	-1.57%	15,498
Mar 2, 2026	20.31	21.20	20.00	20.37	20.14	3.44%	12,841
Feb 27, 2026	19.28	19.76	19.28	19.69	19.47	1.79%	3,122
Feb 26, 2026	18.97	19.34	18.97	19.34	19.13	3.46%	4,933
Feb 25, 2026	18.74	18.84	18.70	18.70	18.49	-0.65%	956
Feb 24, 2026	18.69	18.82	18.69	18.82	18.61	0.65%	3,545
Feb 23, 2026	18.61	18.71	18.58	18.70	18.49	0.18%	7,772
Feb 20, 2026	18.53	18.66	18.53	18.66	18.45	-0.01%	5,128
Feb 19, 2026	18.40	18.66	18.40	18.66	18.46	1.21%	9,107
Feb 18, 2026	18.09	18.44	18.09	18.44	18.23	0.73%	3,022
Feb 17, 2026	18.04	18.31	18.04	18.31	18.10	0.79%	2,245
Feb 16, 2026	18.37	18.37	18.15	18.16	17.96	-0.31%	5,960
Feb 13, 2026	18.08	18.22	18.00	18.22	18.02	0.83%	6,585
Feb 12, 2026	18.14	18.39	18.00	18.07	17.87	-1.06%	4,459
Feb 11, 2026	17.93	18.26	17.93	18.26	18.06	1.62%	1,541