Eni S.p.A. (E)
NYSE: E · Real-Time Price · USD
28.86
+0.56 (1.98%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Eni S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 28.80 | 28.91 | 28.68 | 28.86 | 28.86 | 1.98% | 341,227 |
| Apr 23, 2025 | 28.60 | 28.61 | 28.06 | 28.30 | 28.30 | -0.63% | 333,541 |
| Apr 22, 2025 | 28.41 | 28.57 | 28.31 | 28.48 | 28.48 | 2.89% | 350,931 |
| Apr 21, 2025 | 27.91 | 27.99 | 27.34 | 27.68 | 27.68 | -0.68% | 305,553 |
| Apr 17, 2025 | 27.75 | 28.06 | 27.69 | 27.87 | 27.87 | 1.42% | 422,853 |
| Apr 16, 2025 | 27.30 | 27.67 | 27.30 | 27.48 | 27.48 | 2.69% | 480,555 |
| Apr 15, 2025 | 26.96 | 27.19 | 26.75 | 26.76 | 26.76 | 0.34% | 450,839 |
| Apr 14, 2025 | 26.90 | 26.90 | 26.55 | 26.67 | 26.67 | 0.87% | 632,843 |
| Apr 11, 2025 | 26.13 | 26.66 | 25.95 | 26.44 | 26.44 | 3.81% | 699,147 |
| Apr 10, 2025 | 26.16 | 26.18 | 25.28 | 25.47 | 25.47 | -5.17% | 843,301 |
| Apr 9, 2025 | 24.91 | 26.88 | 24.65 | 26.86 | 26.86 | 6.63% | 1,309,758 |
| Apr 8, 2025 | 26.52 | 26.54 | 25.07 | 25.19 | 25.19 | -4.76% | 671,032 |
| Apr 7, 2025 | 26.47 | 27.66 | 26.22 | 26.45 | 26.45 | -6.01% | 774,517 |
| Apr 4, 2025 | 29.01 | 29.17 | 28.13 | 28.14 | 28.14 | -6.42% | 603,627 |
| Apr 3, 2025 | 30.30 | 30.45 | 29.96 | 30.07 | 30.07 | -3.44% | 288,674 |
| Apr 2, 2025 | 30.87 | 31.16 | 30.79 | 31.14 | 31.14 | -0.22% | 196,842 |
| Apr 1, 2025 | 31.04 | 31.26 | 30.91 | 31.21 | 31.21 | 0.91% | 179,289 |
| Mar 31, 2025 | 30.67 | 30.99 | 30.61 | 30.93 | 30.93 | -0.10% | 199,465 |
| Mar 28, 2025 | 31.04 | 31.09 | 30.93 | 30.96 | 30.96 | -0.80% | 181,719 |
| Mar 27, 2025 | 30.98 | 31.30 | 30.92 | 31.21 | 31.21 | 0.97% | 117,689 |
| Mar 26, 2025 | 31.02 | 31.22 | 30.85 | 30.91 | 30.91 | 0.39% | 610,749 |
| Mar 25, 2025 | 30.90 | 31.01 | 30.69 | 30.79 | 30.79 | -0.84% | 143,138 |
| Mar 24, 2025 | 31.00 | 31.16 | 30.87 | 31.05 | 30.53 | -0.38% | 242,833 |
| Mar 21, 2025 | 31.21 | 31.33 | 31.03 | 31.17 | 30.65 | -0.95% | 220,062 |
| Mar 20, 2025 | 31.02 | 31.47 | 31.02 | 31.47 | 30.95 | 0.48% | 161,367 |
| Mar 19, 2025 | 31.15 | 31.38 | 31.15 | 31.32 | 30.80 | 0.97% | 302,610 |
| Mar 18, 2025 | 31.00 | 31.08 | 30.91 | 31.02 | 30.51 | 1.27% | 183,528 |
| Mar 17, 2025 | 30.28 | 30.74 | 30.28 | 30.63 | 30.12 | 2.17% | 272,015 |
| Mar 14, 2025 | 29.75 | 29.99 | 29.66 | 29.98 | 29.48 | 1.35% | 316,266 |
| Mar 13, 2025 | 29.61 | 29.78 | 29.50 | 29.58 | 29.09 | -0.97% | 249,296 |
| Mar 12, 2025 | 29.40 | 29.88 | 29.32 | 29.87 | 29.37 | 0.27% | 263,310 |
| Mar 11, 2025 | 30.01 | 30.11 | 29.54 | 29.79 | 29.30 | 0.51% | 377,765 |
| Mar 10, 2025 | 29.60 | 29.76 | 29.34 | 29.64 | 29.15 | 0.65% | 306,980 |
| Mar 7, 2025 | 29.36 | 29.56 | 29.23 | 29.45 | 28.96 | 2.94% | 356,521 |
| Mar 6, 2025 | 28.54 | 28.82 | 28.44 | 28.61 | 28.14 | 0.46% | 347,444 |
| Mar 5, 2025 | 28.28 | 28.70 | 28.24 | 28.48 | 28.01 | 1.32% | 276,732 |
| Mar 4, 2025 | 27.83 | 28.38 | 27.71 | 28.11 | 27.64 | -1.54% | 319,634 |
| Mar 3, 2025 | 29.17 | 29.26 | 28.39 | 28.55 | 28.08 | -1.45% | 440,811 |
| Feb 28, 2025 | 28.65 | 28.97 | 28.58 | 28.97 | 28.49 | -0.82% | 366,086 |
| Feb 27, 2025 | 29.42 | 29.49 | 29.19 | 29.21 | 28.73 | -2.34% | 453,362 |
| Feb 26, 2025 | 29.78 | 29.93 | 29.69 | 29.91 | 29.41 | 0.91% | 219,920 |
| Feb 25, 2025 | 29.95 | 29.95 | 29.56 | 29.64 | 29.15 | 1.16% | 230,893 |
| Feb 24, 2025 | 29.29 | 29.43 | 29.16 | 29.30 | 28.81 | 0.79% | 183,267 |
| Feb 21, 2025 | 29.23 | 29.23 | 29.01 | 29.07 | 28.59 | -1.52% | 171,565 |
| Feb 20, 2025 | 29.33 | 29.53 | 29.29 | 29.52 | 29.03 | 1.03% | 184,758 |
| Feb 19, 2025 | 29.32 | 29.40 | 29.14 | 29.22 | 28.74 | -0.75% | 199,805 |
| Feb 18, 2025 | 29.36 | 29.56 | 29.29 | 29.44 | 28.95 | 0.27% | 210,490 |
| Feb 14, 2025 | 29.47 | 29.64 | 29.30 | 29.36 | 28.87 | 0.72% | 188,058 |
| Feb 13, 2025 | 28.86 | 29.21 | 28.82 | 29.15 | 28.67 | 0.59% | 218,658 |
| Feb 12, 2025 | 28.88 | 29.12 | 28.88 | 28.98 | 28.50 | -0.51% | 306,413 |