Eni S.p.A. (E)
NYSE: E · Real-Time Price · USD
33.61
+0.11 (0.33%)
Jul 23, 2025, 10:38 AM - Market open
Eni S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 33.10 | 33.50 | 33.10 | 33.50 | 33.50 | 1.45% | 237,077 |
| 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 |
| 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 |