FRA:ENI1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	41.00	41.00	40.60	40.60	-	-0.98%	18
Jun 25, 2026	41.20	41.20	41.00	41.00	41.00	-3.30%	18
Jun 24, 2026	42.40	42.40	42.40	42.40	42.40	-0.47%	-
Jun 23, 2026	42.60	42.60	42.60	42.60	42.60	-0.47%	-
Jun 22, 2026	42.80	42.80	42.80	42.80	42.80	2.39%	-
Jun 19, 2026	41.80	41.80	41.80	41.80	41.80	-3.24%	-
Jun 18, 2026	43.20	43.20	43.20	43.20	43.20	-0.92%	-
Jun 17, 2026	43.60	43.60	43.60	43.60	43.60	-0.46%	-
Jun 16, 2026	43.80	43.80	43.80	43.80	43.80	-1.79%	-
Jun 15, 2026	44.60	44.60	44.60	44.60	44.60	-5.11%	-
Jun 12, 2026	47.00	47.00	47.00	47.00	47.00	-0.84%	-
Jun 11, 2026	46.40	47.40	46.40	47.40	47.40	3.95%	71
Jun 10, 2026	45.60	45.60	45.60	45.60	45.60	-2.15%	-
Jun 9, 2026	46.40	47.00	46.40	46.60	46.60	-	4,321
Jun 8, 2026	46.60	46.60	46.60	46.60	46.60	0.87%	-
Jun 5, 2026	46.20	46.20	46.20	46.20	46.20	0.43%	-
Jun 4, 2026	46.00	46.00	46.00	46.00	46.00	-0.43%	-
Jun 3, 2026	46.20	46.20	46.20	46.20	46.20	2.67%	-
Jun 2, 2026	45.00	45.00	45.00	45.00	45.00	-	-
Jun 1, 2026	45.00	45.00	45.00	45.00	45.00	0.45%	-
May 29, 2026	44.80	44.80	44.80	44.80	44.80	0.90%	-
May 28, 2026	44.40	44.40	44.40	44.40	44.40	-3.06%	-
May 27, 2026	45.80	45.80	45.80	45.80	45.80	0.44%	-
May 26, 2026	45.60	45.60	45.60	45.60	45.60	7.55%	-
May 25, 2026	42.40	42.40	42.40	42.40	42.40	-9.79%	-
May 22, 2026	47.00	47.00	47.00	47.00	47.00	0.86%	-
May 21, 2026	46.60	46.60	46.60	46.60	46.60	-1.27%	-
May 20, 2026	47.20	47.20	47.20	47.20	47.20	0.43%	-
May 19, 2026	47.00	47.00	47.00	47.00	47.00	2.12%	-
May 18, 2026	46.40	46.40	46.40	46.40	46.02	-0.85%	-
May 15, 2026	46.80	46.80	46.80	46.80	46.42	0.43%	-
May 14, 2026	46.60	46.60	46.60	46.60	46.22	-1.27%	-
May 13, 2026	47.20	47.20	47.20	47.20	46.82	0.85%	-
May 12, 2026	46.80	46.80	46.80	46.80	46.42	1.74%	758
May 11, 2026	46.00	46.00	46.00	46.00	45.63	-1.29%	150
May 8, 2026	44.20	46.60	44.20	46.60	46.22	2.64%	2
May 7, 2026	45.40	45.40	45.40	45.40	45.03	-4.22%	-
May 6, 2026	47.40	47.40	47.40	47.40	47.02	0.42%	-
May 5, 2026	47.20	47.20	47.20	47.20	46.82	-0.84%	-
May 4, 2026	47.40	47.60	47.40	47.60	47.21	2.15%	356
Apr 30, 2026	46.60	46.60	46.60	46.60	46.22	0.87%	-
Apr 29, 2026	46.20	46.20	46.20	46.20	45.83	1.76%	-
Apr 28, 2026	45.40	45.40	45.40	45.40	45.03	-0.44%	-
Apr 27, 2026	45.60	45.60	45.60	45.60	45.23	-0.44%	-
Apr 24, 2026	45.80	45.80	45.80	45.80	45.43	1.33%	-
Apr 23, 2026	45.20	45.20	45.20	45.20	44.83	1.80%	-
Apr 22, 2026	44.40	44.40	44.40	44.40	44.04	0.91%	-
Apr 21, 2026	44.00	44.00	44.00	44.00	43.64	-0.90%	-
Apr 20, 2026	43.00	44.40	43.00	44.40	44.04	-	120
Apr 17, 2026	46.20	46.20	44.40	44.40	44.04	-3.48%	20