Eni S.p.A. (E)
NYSE: E · Real-Time Price · USD
30.69
-0.27 (-0.87%)
Mar 31, 2025, 9:33 AM EDT - Market open
Eni S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2025 | 29.00 | 29.16 | 28.88 | 29.13 | 28.65 | 1.18% | 219,328 |
| Feb 10, 2025 | 28.60 | 28.81 | 28.58 | 28.79 | 28.31 | 0.73% | 373,747 |
| Feb 7, 2025 | 28.67 | 28.73 | 28.53 | 28.58 | 28.11 | 0.18% | 164,152 |
| Feb 6, 2025 | 28.83 | 28.84 | 28.48 | 28.53 | 28.06 | 0.25% | 199,203 |
| Feb 5, 2025 | 28.65 | 28.70 | 28.46 | 28.46 | 27.99 | -0.32% | 142,589 |
| Feb 4, 2025 | 27.82 | 28.60 | 27.82 | 28.55 | 28.08 | 2.18% | 180,191 |
| Feb 3, 2025 | 27.80 | 28.12 | 27.71 | 27.94 | 27.48 | -0.75% | 260,501 |
| Jan 31, 2025 | 28.49 | 28.50 | 28.12 | 28.15 | 27.68 | -1.05% | 436,565 |
| Jan 30, 2025 | 28.23 | 28.53 | 28.15 | 28.45 | 27.98 | 1.57% | 322,350 |
| Jan 29, 2025 | 27.84 | 28.07 | 27.83 | 28.01 | 27.55 | -0.36% | 210,355 |
| Jan 28, 2025 | 28.23 | 28.28 | 27.89 | 28.11 | 27.64 | -0.60% | 191,799 |
| Jan 27, 2025 | 28.29 | 28.37 | 28.05 | 28.28 | 27.81 | 0.75% | 376,586 |
| Jan 24, 2025 | 28.20 | 28.26 | 28.07 | 28.07 | 27.60 | -1.09% | 120,438 |
| Jan 23, 2025 | 28.41 | 28.45 | 28.24 | 28.38 | 27.91 | 0.71% | 175,931 |
| Jan 22, 2025 | 28.44 | 28.46 | 28.17 | 28.18 | 27.71 | -1.43% | 191,405 |
| Jan 21, 2025 | 28.48 | 28.71 | 28.38 | 28.59 | 28.12 | -1.24% | 433,500 |
| Jan 17, 2025 | 28.92 | 29.13 | 28.86 | 28.95 | 28.47 | 0.70% | 208,398 |
| Jan 16, 2025 | 28.71 | 28.83 | 28.61 | 28.75 | 28.27 | -0.38% | 451,990 |