Skip to main content
Eni S.p.A. (E)
NYSE: E · Real-Time Price · USD
28.95
+0.20 (0.70%)
Jan 17, 2025, 4:00 PM EST - Market closed

Eni S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202528.9229.1328.8628.9528.950.70%208,398
Jan 16, 202528.7128.8328.6128.7528.75-0.38%451,990
Jan 15, 202528.8328.8828.6228.8628.861.73%444,249
Jan 14, 202528.1328.4028.1328.3728.370.57%227,487
Jan 13, 202528.2128.3128.1528.2128.210.28%319,377
Jan 10, 202528.7028.7728.0428.1328.130.50%423,345
Jan 8, 202527.9228.1227.8327.9927.99-0.82%414,111
Jan 7, 202528.1528.3828.0828.2228.220.11%327,135
Jan 6, 202528.0428.3328.0328.1928.191.77%264,839
Jan 3, 202527.7927.8027.6127.7027.700.62%239,394
Jan 2, 202527.5327.6427.4227.5327.530.62%284,167
Dec 31, 202427.1627.3727.0427.3627.360.59%252,366
Dec 30, 202427.1827.3027.0727.2027.200.93%335,520
Dec 27, 202426.7826.9826.7626.9526.951.28%282,696
Dec 26, 202426.8126.8126.5126.6126.610.04%284,975
Dec 24, 202426.3126.6026.3126.6026.600.57%133,322
Dec 23, 202426.3026.5526.2226.4526.450.30%488,989
Dec 20, 202426.1226.5626.1226.3726.370.19%670,897
Dec 19, 202426.5726.6226.3126.3226.32-0.53%358,540
Dec 18, 202426.9927.0626.3726.4626.46-1.45%271,158
Dec 17, 202426.8826.9126.7526.8526.85-1.50%291,557
Dec 16, 202427.5727.6327.2127.2627.26-2.08%442,764
Dec 13, 202427.8927.9427.7527.8427.84-0.11%374,428
Dec 12, 202428.0228.1227.8327.8727.87-0.75%364,323
Dec 11, 202428.1628.1627.9128.0828.080.14%262,483
Dec 10, 202428.1928.2428.0428.0428.04-0.71%222,777
Dec 9, 202428.5328.7028.2428.2428.240.46%344,599
Dec 6, 202428.5228.5228.1028.1128.11-1.20%261,231
Dec 5, 202428.4228.5328.3128.4528.451.07%351,843
Dec 4, 202428.4828.4828.1128.1528.15-0.53%337,078
Dec 3, 202428.3228.4028.1228.3028.300.82%558,113
Dec 2, 202428.1228.1227.7928.0728.07-0.39%397,453
Nov 29, 202428.3028.3428.1228.1828.18-0.14%168,634
Nov 27, 202428.1528.3628.1128.2228.220.36%158,450
Nov 26, 202428.5528.5628.0328.1228.12-1.85%379,888
Nov 25, 202429.1229.1628.6528.6528.65-1.24%225,895
Nov 22, 202428.8129.0728.8029.0129.010.42%183,341
Nov 21, 202429.0429.1428.8628.8928.89-0.14%206,107
Nov 20, 202428.9329.0628.7928.9328.93-0.48%290,077
Nov 19, 202428.8229.1228.7929.0729.07-2.84%252,509
Nov 18, 202429.7730.1129.7729.9229.370.77%302,129
Nov 15, 202429.6829.7829.5329.6929.150.68%270,564
Nov 14, 202429.6029.6929.4629.4928.951.20%204,025
Nov 13, 202429.0429.2928.7429.1428.61-0.78%283,453
Nov 12, 202429.5229.5729.1329.3728.83-1.87%252,677
Nov 11, 202429.9029.9829.7929.9329.380.03%234,207
Nov 8, 202430.0830.0929.7429.9229.37-2.06%257,187
Nov 7, 202430.4930.6030.3630.5529.991.60%167,243
Nov 6, 202429.7130.1729.6530.0729.52-2.21%253,593
Nov 5, 202430.5830.8130.5630.7530.191.22%172,607
Nov 4, 202430.5830.7130.3730.3829.820.26%206,338
Nov 1, 202430.7330.7330.2230.3029.74-0.43%164,428
Oct 31, 202430.3830.5630.2230.4329.870.53%422,840
Oct 30, 202430.4230.5130.2730.2729.720.46%228,374
Oct 29, 202430.5330.6230.1130.1329.58-1.02%445,814
Oct 28, 202430.3630.6830.3430.4429.88-1.81%423,024
Oct 25, 202431.3331.4231.0031.0030.430.32%155,309
Oct 24, 202430.8130.9030.5530.9030.331.28%333,412
Oct 23, 202430.6530.7230.3630.5129.95-0.91%240,961
Oct 22, 202430.8130.9030.7030.7930.23-119,663
Oct 21, 202430.9931.0830.7530.7930.230.10%249,143
Oct 18, 202430.6830.7630.5530.7630.200.26%242,371
Oct 17, 202430.6030.7230.3330.6830.120.43%123,528
Oct 16, 202430.6830.7130.4930.5529.990.33%178,513
Oct 15, 202430.4230.4730.2730.4529.89-2.90%308,011
Oct 14, 202431.3731.4631.2431.3630.790.03%111,127
Oct 11, 202431.1931.4031.1731.3530.780.35%94,675
Oct 10, 202431.2331.2931.0631.2430.670.68%153,685
Oct 9, 202430.7731.0930.7731.0330.46-0.45%127,813
Oct 8, 202431.4031.4030.9631.1730.60-1.86%176,200
Oct 7, 202431.7631.9331.6831.7631.181.08%489,162
Oct 4, 202431.4231.5331.2831.4230.84-0.41%276,495
Oct 3, 202430.9631.5530.9631.5530.970.64%875,649
Oct 2, 202431.5331.5330.9331.3530.781.88%503,562
Oct 1, 202430.3530.8330.3230.7730.211.52%251,443
Sep 30, 202430.5730.7030.3130.3129.75-0.98%254,327
Sep 27, 202430.4730.7230.4030.6130.051.39%142,334
Sep 26, 202430.1730.5030.0830.1929.64-2.33%371,924
Sep 25, 202431.4731.4730.9030.9130.34-2.18%189,242
Sep 24, 202431.7031.7531.4731.6031.02-1.19%225,743
Sep 23, 202431.6831.9831.6831.9830.86-0.22%211,722
Sep 20, 202431.8832.0731.7032.0530.93-0.03%408,557
Sep 19, 202432.1432.2331.9932.0630.941.20%276,341
Sep 18, 202431.6731.9331.5431.6830.570.16%320,431
Sep 17, 202431.5931.7531.4931.6330.530.25%319,707
Sep 16, 202431.3231.7431.2431.5530.452.00%287,162
Sep 13, 202431.0831.3030.8930.9329.851.28%480,982
Sep 12, 202430.2530.5730.2230.5429.471.06%229,252
Sep 11, 202430.3130.3629.9630.2229.160.03%829,791
Sep 10, 202430.7030.7130.0530.2129.16-2.89%350,774
Sep 9, 202430.9331.2130.9331.1130.020.48%129,573
Sep 6, 202431.2731.3830.8130.9629.88-1.40%216,678
Sep 5, 202431.6831.6831.3431.4030.300.35%191,999
Sep 4, 202431.5131.6231.1531.2930.20-0.82%166,502
Sep 3, 202431.8331.8330.6831.5530.45-3.13%185,876
Aug 30, 202432.5032.5731.4332.5731.43-0.88%207,853
Aug 29, 202432.7832.8932.7032.8631.710.58%174,468
Aug 28, 202432.5932.7032.4932.6731.53-0.24%152,588
Aug 27, 202432.9732.9832.7032.7531.61-0.40%192,647
Aug 26, 202433.0033.1232.8632.8831.730.55%285,074