Eni S.p.A. (E)
NYSE: E · Real-Time Price · USD
32.16
+0.21 (0.66%)
At close: Jun 26, 2025, 4:00 PM
32.28
+0.12 (0.37%)
Pre-market: Jun 27, 2025, 7:10 AM EDT
Eni S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 32.13 | 32.28 | 32.04 | 32.16 | 32.16 | 0.66% | 235,367 |
| Jun 25, 2025 | 31.98 | 32.08 | 31.87 | 31.95 | 31.95 | -0.06% | 273,585 |
| Jun 24, 2025 | 31.91 | 32.25 | 31.86 | 31.97 | 31.97 | -0.99% | 561,141 |
| Jun 23, 2025 | 32.92 | 33.11 | 32.29 | 32.29 | 32.29 | -1.94% | 459,599 |
| Jun 20, 2025 | 32.85 | 33.12 | 31.97 | 32.93 | 32.93 | 0.80% | 644,924 |
| Jun 18, 2025 | 32.60 | 32.81 | 32.00 | 32.67 | 32.67 | -0.18% | 386,088 |
| Jun 17, 2025 | 32.65 | 32.82 | 32.55 | 32.73 | 32.73 | 0.99% | 322,651 |
| Jun 16, 2025 | 32.73 | 32.88 | 32.35 | 32.41 | 32.41 | -0.55% | 363,921 |
| Jun 13, 2025 | 32.46 | 32.64 | 32.04 | 32.59 | 32.59 | 1.02% | 446,863 |
| Jun 12, 2025 | 32.03 | 32.26 | 31.91 | 32.26 | 32.26 | 1.64% | 326,746 |
| Jun 11, 2025 | 31.48 | 31.74 | 31.35 | 31.74 | 31.74 | 2.19% | 362,018 |
| Jun 10, 2025 | 31.12 | 31.32 | 31.06 | 31.06 | 31.06 | 1.37% | 331,859 |
| Jun 9, 2025 | 30.40 | 30.72 | 30.30 | 30.64 | 30.64 | 0.59% | 234,550 |
| Jun 6, 2025 | 30.33 | 30.58 | 30.32 | 30.46 | 30.46 | 0.43% | 264,621 |
| Jun 5, 2025 | 30.44 | 30.44 | 30.12 | 30.33 | 30.33 | 0.76% | 308,991 |
| Jun 4, 2025 | 30.33 | 30.49 | 30.06 | 30.10 | 30.10 | -0.36% | 253,644 |
| Jun 3, 2025 | 30.08 | 30.37 | 29.97 | 30.21 | 30.21 | -0.56% | 269,395 |
| Jun 2, 2025 | 30.16 | 30.38 | 29.97 | 30.38 | 30.38 | 2.77% | 316,744 |
| May 30, 2025 | 29.58 | 29.58 | 29.36 | 29.56 | 29.56 | 0.27% | 319,716 |
| May 29, 2025 | 29.50 | 29.54 | 29.35 | 29.48 | 29.48 | 0.65% | 172,615 |
| May 28, 2025 | 29.51 | 29.51 | 29.20 | 29.29 | 29.29 | -1.08% | 221,380 |
| May 27, 2025 | 29.64 | 29.64 | 29.48 | 29.61 | 29.61 | 1.75% | 217,047 |
| May 23, 2025 | 28.81 | 29.18 | 28.78 | 29.10 | 29.10 | -0.03% | 178,860 |
| May 22, 2025 | 29.00 | 29.16 | 28.85 | 29.11 | 29.11 | -1.12% | 271,011 |
| May 21, 2025 | 29.75 | 29.79 | 29.40 | 29.44 | 29.44 | -0.61% | 252,300 |
| May 20, 2025 | 29.40 | 29.85 | 29.28 | 29.62 | 29.62 | -1.73% | 275,560 |
| May 19, 2025 | 30.32 | 30.43 | 30.09 | 30.14 | 29.59 | -0.10% | 281,871 |
| May 16, 2025 | 30.73 | 30.73 | 29.94 | 30.17 | 29.62 | 0.37% | 219,672 |
| May 15, 2025 | 29.90 | 30.14 | 29.66 | 30.06 | 29.52 | -0.27% | 334,643 |
| May 14, 2025 | 30.24 | 30.31 | 30.12 | 30.14 | 29.59 | -0.26% | 317,138 |
| May 13, 2025 | 29.75 | 30.29 | 29.72 | 30.22 | 29.67 | 2.23% | 432,276 |
| May 12, 2025 | 29.68 | 29.73 | 29.48 | 29.56 | 29.02 | 0.41% | 612,235 |
| May 9, 2025 | 29.30 | 29.47 | 29.07 | 29.44 | 28.91 | 2.87% | 269,594 |
| May 8, 2025 | 28.64 | 28.85 | 28.56 | 28.62 | 28.10 | 0.28% | 370,835 |
| May 7, 2025 | 28.62 | 28.78 | 28.50 | 28.54 | 28.02 | -0.70% | 211,266 |
| May 6, 2025 | 28.85 | 28.87 | 28.68 | 28.74 | 28.22 | 0.95% | 225,072 |
| May 5, 2025 | 28.70 | 28.70 | 28.42 | 28.47 | 27.95 | -1.15% | 309,633 |
| May 2, 2025 | 28.75 | 28.80 | 28.39 | 28.80 | 28.28 | 0.21% | 249,261 |
| May 1, 2025 | 28.41 | 28.84 | 28.40 | 28.74 | 28.22 | 1.16% | 244,538 |
| Apr 30, 2025 | 28.74 | 28.74 | 28.34 | 28.41 | 27.90 | -1.32% | 408,895 |
| Apr 29, 2025 | 28.89 | 28.96 | 28.77 | 28.79 | 28.27 | -0.86% | 226,472 |
| Apr 28, 2025 | 28.77 | 29.18 | 28.77 | 29.04 | 28.51 | -0.10% | 339,845 |
| Apr 25, 2025 | 28.81 | 29.14 | 28.74 | 29.07 | 28.54 | 0.73% | 394,664 |
| Apr 24, 2025 | 28.80 | 28.91 | 28.68 | 28.86 | 28.34 | 1.98% | 341,227 |
| Apr 23, 2025 | 28.60 | 28.61 | 28.06 | 28.30 | 27.79 | -0.63% | 333,541 |
| Apr 22, 2025 | 28.41 | 28.57 | 28.31 | 28.48 | 27.96 | 2.89% | 350,931 |
| Apr 21, 2025 | 27.91 | 27.99 | 27.34 | 27.68 | 27.18 | -0.68% | 305,553 |
| Apr 17, 2025 | 27.75 | 28.06 | 27.69 | 27.87 | 27.36 | 1.42% | 422,853 |
| Apr 16, 2025 | 27.30 | 27.67 | 27.30 | 27.48 | 26.98 | 2.69% | 480,555 |
| Apr 15, 2025 | 26.96 | 27.19 | 26.75 | 26.76 | 26.28 | 0.34% | 450,839 |