Skip to main content
Eni S.p.A. (E)
NYSE: E · Real-Time Price · USD
29.01
+0.12 (0.42%)
Nov 22, 2024, 4:00 PM EST - Market closed

Eni S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 23, 202432.2832.7432.2832.7031.562.00%103,120
Aug 22, 202432.1032.1931.9632.0630.94-0.25%147,161
Aug 21, 202432.2332.3332.1232.1431.020.28%177,090
Aug 20, 202432.2732.2832.0232.0530.93-0.71%216,549
Aug 19, 202432.1432.4732.1432.2831.150.94%132,844
Aug 16, 202431.7532.0431.6331.9830.860.85%175,510
Aug 15, 202431.6531.8831.6531.7130.600.38%84,610
Aug 14, 202431.7031.7931.5731.5930.490.19%132,473
Aug 13, 202431.4331.6431.2831.5330.43-0.54%117,931
Aug 12, 202431.5431.7131.4731.7030.591.25%99,890
Aug 9, 202431.2431.4531.1531.3130.220.29%125,882
Aug 8, 202430.9631.3330.9131.2230.131.07%165,943
Aug 7, 202430.9431.1530.8030.8929.811.11%201,985
Aug 6, 202430.2230.7230.2230.5529.480.33%345,813
Aug 5, 202430.3430.7730.2630.4529.39-1.68%394,803
Aug 2, 202430.9331.1230.8130.9729.89-1.40%495,640
Aug 1, 202431.6431.7331.1131.4130.31-2.00%288,164
Jul 31, 202432.1032.1831.9232.0530.930.91%269,770
Jul 30, 202431.6531.7931.4931.7630.650.06%260,293
Jul 29, 202431.7131.7731.3931.7430.630.25%285,383
Jul 26, 202431.6331.7131.3631.6630.554.52%358,398
Jul 25, 202430.3330.5930.2030.2929.230.23%222,752
Jul 24, 202430.5330.6730.2030.2229.16-0.46%229,861
Jul 23, 202430.5630.5630.2930.3629.30-0.62%173,740
Jul 22, 202430.5830.6830.4630.5529.48-0.10%253,704
Jul 19, 202430.5930.7430.4930.5829.51-1.45%123,156
Jul 18, 202431.1631.2330.9031.0329.950.36%138,155
Jul 17, 202430.8631.0930.8430.9229.840.68%196,549
Jul 16, 202430.4230.7130.3630.7129.64-1.48%205,132
Jul 15, 202431.0631.1730.9831.1730.080.26%275,660
Jul 12, 202431.2031.6831.0431.0930.000.39%216,796
Jul 11, 202430.8230.9730.6530.9729.891.01%182,520
Jul 10, 202430.5630.7430.4830.6629.590.29%123,945
Jul 9, 202430.6130.6529.5830.5729.50-1.00%222,823
Jul 8, 202431.0331.0830.7930.8829.80-1.22%244,886
Jul 5, 202431.4131.4431.1331.2630.170.19%111,972