Eni S.p.A. (E)
NYSE: E · Real-Time Price · USD
34.18
-0.69 (-1.98%)
At close: Sep 5, 2025, 4:00 PM
34.34
+0.16 (0.47%)
After-hours: Sep 5, 2025, 7:00 PM EDT
Eni S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 34.50 | 34.56 | 34.12 | 34.18 | 34.18 | -1.98% | 314,445 |
| Sep 4, 2025 | 34.79 | 34.95 | 34.75 | 34.87 | 34.87 | 0.52% | 359,972 |
| Sep 3, 2025 | 35.04 | 35.14 | 34.68 | 34.69 | 34.69 | -2.20% | 332,022 |
| Sep 2, 2025 | 35.33 | 35.56 | 35.21 | 35.47 | 35.47 | -0.84% | 471,223 |
| Aug 29, 2025 | 35.65 | 35.85 | 35.63 | 35.77 | 35.77 | 0.22% | 186,382 |
| Aug 28, 2025 | 35.50 | 35.71 | 35.40 | 35.69 | 35.69 | 0.51% | 212,886 |
| Aug 27, 2025 | 35.26 | 35.64 | 35.24 | 35.51 | 35.51 | 0.11% | 207,836 |
| Aug 26, 2025 | 35.49 | 35.58 | 35.38 | 35.47 | 35.47 | -0.34% | 175,588 |
| Aug 25, 2025 | 35.70 | 35.77 | 35.53 | 35.59 | 35.59 | -0.95% | 245,328 |
| Aug 22, 2025 | 35.37 | 35.94 | 35.37 | 35.93 | 35.93 | 1.35% | 301,121 |
| Aug 21, 2025 | 35.32 | 35.45 | 35.19 | 35.45 | 35.45 | 0.65% | 251,449 |
| Aug 20, 2025 | 35.18 | 35.36 | 35.11 | 35.22 | 35.22 | 1.09% | 192,753 |
| Aug 19, 2025 | 34.97 | 35.09 | 34.79 | 34.84 | 34.84 | -0.29% | 186,126 |
| Aug 18, 2025 | 34.95 | 35.02 | 34.83 | 34.94 | 34.94 | -0.77% | 212,748 |
| Aug 15, 2025 | 35.33 | 35.46 | 35.13 | 35.21 | 35.21 | 0.06% | 257,143 |
| Aug 14, 2025 | 34.84 | 35.20 | 34.80 | 35.19 | 35.19 | -0.03% | 182,744 |
| Aug 13, 2025 | 34.88 | 35.20 | 34.86 | 35.20 | 35.20 | 1.47% | 309,986 |
| Aug 12, 2025 | 34.62 | 34.95 | 34.58 | 34.69 | 34.69 | 0.99% | 255,746 |
| Aug 11, 2025 | 34.44 | 34.50 | 34.24 | 34.35 | 34.35 | -0.84% | 148,583 |
| Aug 8, 2025 | 34.69 | 34.78 | 34.51 | 34.64 | 34.64 | 0.55% | 175,040 |
| Aug 7, 2025 | 34.51 | 34.65 | 34.28 | 34.45 | 34.45 | -0.20% | 203,766 |
| Aug 6, 2025 | 34.78 | 34.95 | 34.34 | 34.52 | 34.52 | 0.79% | 193,565 |
| Aug 5, 2025 | 34.10 | 34.31 | 33.87 | 34.25 | 34.25 | 0.82% | 167,314 |
| Aug 4, 2025 | 34.15 | 34.19 | 33.86 | 33.97 | 33.97 | - | 297,431 |
| Aug 1, 2025 | 34.29 | 34.29 | 33.87 | 33.97 | 33.97 | -0.21% | 186,792 |
| Jul 31, 2025 | 33.77 | 34.18 | 33.74 | 34.04 | 34.04 | -0.06% | 290,913 |
| Jul 30, 2025 | 34.05 | 34.30 | 33.94 | 34.06 | 34.06 | -1.56% | 358,870 |
| Jul 29, 2025 | 34.25 | 34.63 | 34.14 | 34.60 | 34.60 | 0.87% | 362,808 |
| Jul 28, 2025 | 34.28 | 34.41 | 34.11 | 34.30 | 34.30 | -1.12% | 256,636 |
| Jul 25, 2025 | 34.28 | 34.74 | 34.09 | 34.69 | 34.69 | 2.06% | 387,739 |
| Jul 24, 2025 | 33.77 | 34.11 | 33.71 | 33.99 | 33.99 | -0.06% | 185,851 |
| Jul 23, 2025 | 33.59 | 34.01 | 33.54 | 34.01 | 34.01 | 1.52% | 218,117 |
| Jul 22, 2025 | 33.10 | 33.50 | 33.10 | 33.50 | 33.50 | 1.45% | 237,281 |
| Jul 21, 2025 | 33.11 | 33.23 | 32.99 | 33.02 | 33.02 | 0.27% | 171,800 |
| Jul 18, 2025 | 33.35 | 33.37 | 32.85 | 32.93 | 32.93 | -0.21% | 220,378 |
| Jul 17, 2025 | 32.81 | 33.01 | 32.76 | 33.00 | 33.00 | -0.75% | 301,725 |
| Jul 16, 2025 | 33.06 | 33.32 | 32.87 | 33.25 | 33.25 | 0.88% | 243,579 |
| Jul 15, 2025 | 33.22 | 33.26 | 32.91 | 32.96 | 32.96 | -0.45% | 256,256 |
| Jul 14, 2025 | 33.45 | 33.45 | 33.10 | 33.11 | 33.11 | -1.05% | 203,646 |
| Jul 11, 2025 | 33.27 | 33.56 | 33.19 | 33.46 | 33.46 | 0.03% | 181,950 |
| Jul 10, 2025 | 33.26 | 33.48 | 33.17 | 33.45 | 33.45 | -0.15% | 209,681 |
| Jul 9, 2025 | 33.48 | 33.51 | 33.34 | 33.50 | 33.50 | 0.78% | 216,558 |
| Jul 8, 2025 | 32.71 | 33.24 | 32.71 | 33.24 | 33.24 | 2.12% | 266,124 |
| Jul 7, 2025 | 32.57 | 32.73 | 32.33 | 32.55 | 32.55 | -0.73% | 259,336 |
| Jul 3, 2025 | 33.11 | 33.18 | 32.77 | 32.79 | 32.79 | -1.68% | 307,885 |
| Jul 2, 2025 | 33.11 | 33.35 | 32.93 | 33.35 | 33.35 | 1.93% | 243,629 |
| Jul 1, 2025 | 32.55 | 32.72 | 32.45 | 32.72 | 32.72 | 0.93% | 212,590 |
| Jun 30, 2025 | 32.24 | 32.44 | 32.07 | 32.42 | 32.42 | -0.22% | 479,756 |
| Jun 27, 2025 | 32.41 | 32.54 | 32.29 | 32.49 | 32.49 | 1.03% | 258,516 |
| Jun 26, 2025 | 32.13 | 32.28 | 32.04 | 32.16 | 32.16 | 0.66% | 235,367 |