Eni S.p.A. (E)
NYSE: E · Real-Time Price · USD
38.20
-0.02 (-0.05%)
At close: Nov 17, 2025, 4:00 PM EST
38.20
0.00 (0.00%)
After-hours: Nov 17, 2025, 6:30 PM EST
Eni S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 38.33 | 38.47 | 38.07 | 38.20 | 38.20 | -0.05% | 336,518 |
| Nov 14, 2025 | 38.07 | 38.30 | 37.99 | 38.22 | 38.22 | 0.37% | 203,455 |
| Nov 13, 2025 | 38.23 | 38.33 | 37.97 | 38.08 | 38.08 | 0.21% | 140,806 |
| Nov 12, 2025 | 38.10 | 38.20 | 37.93 | 38.00 | 38.00 | -0.50% | 157,382 |
| Nov 11, 2025 | 37.84 | 38.26 | 37.84 | 38.19 | 38.19 | 1.49% | 214,694 |
| Nov 10, 2025 | 37.15 | 38.44 | 36.98 | 37.63 | 37.63 | 1.54% | 260,965 |
| Nov 7, 2025 | 36.63 | 37.06 | 36.62 | 37.06 | 37.06 | 0.65% | 193,019 |
| Nov 6, 2025 | 36.56 | 36.85 | 36.56 | 36.82 | 36.82 | 0.88% | 212,670 |
| Nov 5, 2025 | 36.41 | 36.68 | 36.38 | 36.50 | 36.50 | 0.50% | 305,779 |
| Nov 4, 2025 | 36.28 | 36.56 | 36.16 | 36.32 | 36.32 | -0.85% | 204,139 |
| Nov 3, 2025 | 36.79 | 36.87 | 36.56 | 36.63 | 36.63 | -0.76% | 383,438 |
| Oct 31, 2025 | 36.83 | 36.93 | 36.50 | 36.91 | 36.91 | 0.65% | 671,628 |
| Oct 30, 2025 | 36.77 | 36.94 | 36.63 | 36.67 | 36.67 | -1.27% | 509,653 |
| Oct 29, 2025 | 37.13 | 37.25 | 36.93 | 37.14 | 37.14 | 0.05% | 298,319 |
| Oct 28, 2025 | 36.93 | 37.17 | 36.89 | 37.12 | 37.12 | 0.16% | 199,258 |
| Oct 27, 2025 | 36.93 | 37.17 | 36.90 | 37.06 | 37.06 | 0.68% | 176,162 |
| Oct 24, 2025 | 37.21 | 37.23 | 36.58 | 36.81 | 36.81 | 1.69% | 399,316 |
| Oct 23, 2025 | 36.19 | 36.38 | 36.11 | 36.20 | 36.20 | 2.17% | 237,194 |
| Oct 22, 2025 | 34.97 | 35.44 | 34.94 | 35.43 | 35.43 | 2.43% | 316,186 |
| Oct 21, 2025 | 34.76 | 34.85 | 34.50 | 34.59 | 34.59 | -0.60% | 164,306 |
| Oct 20, 2025 | 34.80 | 34.92 | 34.62 | 34.80 | 34.80 | - | 172,566 |
| Oct 17, 2025 | 34.53 | 34.80 | 34.48 | 34.80 | 34.80 | 1.75% | 251,510 |
| Oct 16, 2025 | 34.50 | 34.58 | 34.18 | 34.20 | 34.20 | -0.29% | 247,108 |
| Oct 15, 2025 | 34.29 | 34.35 | 34.15 | 34.30 | 34.30 | 0.79% | 221,565 |
| Oct 14, 2025 | 34.21 | 34.32 | 34.03 | 34.03 | 34.03 | -1.62% | 240,317 |
| Oct 13, 2025 | 34.55 | 34.70 | 34.48 | 34.59 | 34.59 | 0.55% | 205,682 |
| Oct 10, 2025 | 34.98 | 35.00 | 34.40 | 34.40 | 34.40 | -2.85% | 220,689 |
| Oct 9, 2025 | 35.95 | 36.05 | 35.32 | 35.41 | 35.41 | -0.37% | 175,627 |
| Oct 8, 2025 | 35.65 | 35.65 | 35.41 | 35.54 | 35.54 | 0.11% | 172,641 |
| Oct 7, 2025 | 35.47 | 35.59 | 35.24 | 35.50 | 35.50 | 0.40% | 214,975 |
| Oct 6, 2025 | 35.22 | 35.44 | 35.20 | 35.36 | 35.36 | 0.86% | 169,381 |
| Oct 3, 2025 | 34.96 | 35.11 | 34.94 | 35.06 | 35.06 | 0.95% | 201,922 |
| Oct 2, 2025 | 35.03 | 35.13 | 34.34 | 34.73 | 34.73 | -0.94% | 328,811 |
| Oct 1, 2025 | 35.15 | 35.28 | 34.99 | 35.06 | 35.06 | 0.31% | 355,131 |
| Sep 30, 2025 | 34.85 | 35.01 | 34.79 | 34.95 | 34.95 | -1.30% | 202,026 |
| Sep 29, 2025 | 35.55 | 35.55 | 35.26 | 35.41 | 35.41 | -1.23% | 184,708 |
| Sep 26, 2025 | 35.65 | 35.98 | 35.64 | 35.85 | 35.85 | 0.70% | 219,555 |
| Sep 25, 2025 | 35.53 | 35.62 | 35.32 | 35.60 | 35.60 | 0.31% | 301,631 |
| Sep 24, 2025 | 35.14 | 35.60 | 35.14 | 35.49 | 35.49 | 1.26% | 266,139 |
| Sep 23, 2025 | 34.92 | 35.22 | 34.90 | 35.05 | 35.05 | 0.06% | 236,675 |
| Sep 22, 2025 | 34.73 | 35.06 | 34.63 | 35.03 | 34.61 | 0.86% | 244,385 |
| Sep 19, 2025 | 34.80 | 34.90 | 34.62 | 34.73 | 34.31 | -0.97% | 187,305 |
| Sep 18, 2025 | 35.16 | 35.21 | 34.96 | 35.07 | 34.65 | 0.03% | 197,794 |
| Sep 17, 2025 | 35.17 | 35.40 | 35.06 | 35.06 | 34.64 | -1.38% | 274,282 |
| Sep 16, 2025 | 35.16 | 35.64 | 35.11 | 35.55 | 35.12 | 1.54% | 190,592 |
| Sep 15, 2025 | 34.96 | 35.09 | 34.87 | 35.01 | 34.59 | 0.40% | 172,206 |
| Sep 12, 2025 | 35.02 | 35.17 | 34.85 | 34.87 | 34.45 | -0.46% | 211,667 |
| Sep 11, 2025 | 35.08 | 35.24 | 34.94 | 35.03 | 34.61 | -0.76% | 156,395 |
| Sep 10, 2025 | 34.91 | 35.30 | 34.84 | 35.30 | 34.88 | 1.15% | 158,867 |
| Sep 9, 2025 | 35.04 | 35.26 | 34.90 | 34.90 | 34.48 | 0.69% | 200,142 |