FRA:ENI1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	45.00	46.00	45.00	46.00	-	2.22%	758
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
Apr 16, 2026	46.00	46.00	46.00	46.00	45.63	0.44%	-
Apr 15, 2026	46.40	46.40	45.80	45.80	45.43	-5.37%	65
Apr 14, 2026	47.40	48.40	47.40	48.40	48.01	2.54%	26
Apr 13, 2026	47.20	47.20	47.20	47.20	46.82	-1.26%	-
Apr 10, 2026	47.80	47.80	47.80	47.80	47.41	3.02%	-
Apr 9, 2026	46.40	46.40	46.40	46.40	46.02	-2.11%	-
Apr 8, 2026	44.40	47.40	44.40	47.40	47.02	-4.05%	1,246
Apr 7, 2026	49.40	49.40	49.40	49.40	49.00	6.01%	-
Apr 2, 2026	46.60	46.60	46.60	46.60	46.22	-5.28%	-
Apr 1, 2026	49.20	49.20	49.20	49.20	48.80	1.23%	-
Mar 31, 2026	48.60	48.60	48.60	48.60	48.21	2.53%	-
Mar 30, 2026	47.40	47.40	47.40	47.40	47.02	1.28%	-
Mar 27, 2026	46.80	46.80	46.80	46.80	46.42	0.86%	-
Mar 26, 2026	45.80	46.40	45.80	46.40	46.02	2.20%	48
Mar 25, 2026	45.40	45.40	45.40	45.40	45.03	-1.30%	-
Mar 24, 2026	44.00	46.00	44.00	46.00	45.63	0.35%	165
Mar 23, 2026	46.60	46.60	46.20	46.20	45.47	-2.53%	100
Mar 20, 2026	45.40	47.60	45.40	47.40	46.65	3.95%	801