Skip to main content
Eni S.p.A. (E)
NYSE: E · Real-Time Price · USD
30.33
+0.23 (0.76%)
Jun 5, 2025, 4:00 PM - Market closed

Eni S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202530.4430.4430.1230.3330.330.76%308,991
Jun 4, 202530.3330.4930.0630.1030.10-0.36%253,644
Jun 3, 202530.0830.3729.9730.2130.21-0.56%269,395
Jun 2, 202530.1630.3829.9730.3830.382.77%316,744
May 30, 202529.5829.5829.3629.5629.560.27%319,716
May 29, 202529.5029.5429.3529.4829.480.65%172,615
May 28, 202529.5129.5129.2029.2929.29-1.08%221,380
May 27, 202529.6429.6429.4829.6129.611.75%217,047
May 23, 202528.8129.1828.7829.1029.10-0.03%178,860
May 22, 202529.0029.1628.8529.1129.11-1.12%271,011
May 21, 202529.7529.7929.4029.4429.44-0.61%252,300
May 20, 202529.4029.8529.2829.6229.62-1.73%275,560
May 19, 202530.3230.4330.0930.1429.59-0.10%281,871
May 16, 202530.7330.7329.9430.1729.620.37%219,672
May 15, 202529.9030.1429.6630.0629.52-0.27%334,643
May 14, 202530.2430.3130.1230.1429.59-0.26%317,138
May 13, 202529.7530.2929.7230.2229.672.23%432,276
May 12, 202529.6829.7329.4829.5629.020.41%612,235
May 9, 202529.3029.4729.0729.4428.912.87%269,594
May 8, 202528.6428.8528.5628.6228.100.28%370,835
May 7, 202528.6228.7828.5028.5428.02-0.70%211,266
May 6, 202528.8528.8728.6828.7428.220.95%225,072
May 5, 202528.7028.7028.4228.4727.95-1.15%309,633
May 2, 202528.7528.8028.3928.8028.280.21%249,261
May 1, 202528.4128.8428.4028.7428.221.16%244,538
Apr 30, 202528.7428.7428.3428.4127.90-1.32%408,895
Apr 29, 202528.8928.9628.7728.7928.27-0.86%226,472
Apr 28, 202528.7729.1828.7729.0428.51-0.10%339,845
Apr 25, 202528.8129.1428.7429.0728.540.73%394,664
Apr 24, 202528.8028.9128.6828.8628.341.98%341,227
Apr 23, 202528.6028.6128.0628.3027.79-0.63%333,541
Apr 22, 202528.4128.5728.3128.4827.962.89%350,931
Apr 21, 202527.9127.9927.3427.6827.18-0.68%305,553
Apr 17, 202527.7528.0627.6927.8727.361.42%422,853
Apr 16, 202527.3027.6727.3027.4826.982.69%480,555
Apr 15, 202526.9627.1926.7526.7626.280.34%450,839
Apr 14, 202526.9026.9026.5526.6726.190.87%632,843
Apr 11, 202526.1326.6625.9526.4425.963.81%699,147
Apr 10, 202526.1626.1825.2825.4725.01-5.17%843,301
Apr 9, 202524.9126.8824.6526.8626.376.63%1,309,758
Apr 8, 202526.5226.5425.0725.1924.73-4.76%671,032
Apr 7, 202526.4727.6626.2226.4525.97-6.01%774,517
Apr 4, 202529.0129.1728.1328.1427.63-6.42%603,627
Apr 3, 202530.3030.4529.9630.0729.53-3.44%288,674
Apr 2, 202530.8731.1630.7931.1430.58-0.22%196,842
Apr 1, 202531.0431.2630.9131.2130.640.91%179,289
Mar 31, 202530.6730.9930.6130.9330.37-0.10%199,465
Mar 28, 202531.0431.0930.9330.9630.40-0.80%181,719
Mar 27, 202530.9831.3030.9231.2130.640.97%117,689
Mar 26, 202531.0231.2230.8530.9130.350.39%610,749