Eni S.p.A. (E)
NYSE: E · Real-Time Price · USD
30.33
+0.23 (0.76%)
Jun 5, 2025, 4:00 PM - Market closed
Eni S.p.A. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 14, 2025 | 26.90 | 26.90 | 26.55 | 26.67 | 26.19 | 0.87% | 632,843 |
Apr 11, 2025 | 26.13 | 26.66 | 25.95 | 26.44 | 25.96 | 3.81% | 699,147 |
Apr 10, 2025 | 26.16 | 26.18 | 25.28 | 25.47 | 25.01 | -5.17% | 843,301 |
Apr 9, 2025 | 24.91 | 26.88 | 24.65 | 26.86 | 26.37 | 6.63% | 1,309,758 |
Apr 8, 2025 | 26.52 | 26.54 | 25.07 | 25.19 | 24.73 | -4.76% | 671,032 |
Apr 7, 2025 | 26.47 | 27.66 | 26.22 | 26.45 | 25.97 | -6.01% | 774,517 |
Apr 4, 2025 | 29.01 | 29.17 | 28.13 | 28.14 | 27.63 | -6.42% | 603,627 |
Apr 3, 2025 | 30.30 | 30.45 | 29.96 | 30.07 | 29.53 | -3.44% | 288,674 |
Apr 2, 2025 | 30.87 | 31.16 | 30.79 | 31.14 | 30.58 | -0.22% | 196,842 |
Apr 1, 2025 | 31.04 | 31.26 | 30.91 | 31.21 | 30.64 | 0.91% | 179,289 |
Mar 31, 2025 | 30.67 | 30.99 | 30.61 | 30.93 | 30.37 | -0.10% | 199,465 |
Mar 28, 2025 | 31.04 | 31.09 | 30.93 | 30.96 | 30.40 | -0.80% | 181,719 |
Mar 27, 2025 | 30.98 | 31.30 | 30.92 | 31.21 | 30.64 | 0.97% | 117,689 |
Mar 26, 2025 | 31.02 | 31.22 | 30.85 | 30.91 | 30.35 | 0.39% | 610,749 |