Eni S.p.A. (E)
NYSE: E · Real-Time Price · USD
34.62
-0.18 (-0.52%)
Oct 21, 2025, 2:37 PM EDT - Market open
Eni S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 34.76 | 34.83 | 34.76 | 34.69 | - | -0.32% | 16,960 |
| Oct 20, 2025 | 34.80 | 34.92 | 34.62 | 34.80 | 34.80 | - | 172,566 |
| Oct 17, 2025 | 34.53 | 34.80 | 34.48 | 34.80 | 34.80 | 1.75% | 251,510 |
| Oct 16, 2025 | 34.50 | 34.58 | 34.18 | 34.20 | 34.20 | -0.29% | 247,108 |
| Oct 15, 2025 | 34.29 | 34.35 | 34.15 | 34.30 | 34.30 | 0.79% | 221,565 |
| Oct 14, 2025 | 34.21 | 34.32 | 34.03 | 34.03 | 34.03 | -1.62% | 240,317 |
| Oct 13, 2025 | 34.55 | 34.70 | 34.48 | 34.59 | 34.59 | 0.55% | 205,682 |
| Oct 10, 2025 | 34.98 | 35.00 | 34.40 | 34.40 | 34.40 | -2.85% | 220,689 |
| Oct 9, 2025 | 35.95 | 36.05 | 35.32 | 35.41 | 35.41 | -0.37% | 175,627 |
| Oct 8, 2025 | 35.65 | 35.65 | 35.41 | 35.54 | 35.54 | 0.11% | 172,641 |
| Oct 7, 2025 | 35.47 | 35.59 | 35.24 | 35.50 | 35.50 | 0.40% | 214,975 |
| Oct 6, 2025 | 35.22 | 35.44 | 35.20 | 35.36 | 35.36 | 0.86% | 169,381 |
| Oct 3, 2025 | 34.96 | 35.11 | 34.94 | 35.06 | 35.06 | 0.95% | 201,922 |
| Oct 2, 2025 | 35.03 | 35.13 | 34.34 | 34.73 | 34.73 | -0.94% | 328,811 |
| Oct 1, 2025 | 35.15 | 35.28 | 34.99 | 35.06 | 35.06 | 0.31% | 355,131 |
| Sep 30, 2025 | 34.85 | 35.01 | 34.79 | 34.95 | 34.95 | -1.30% | 202,026 |
| Sep 29, 2025 | 35.55 | 35.55 | 35.26 | 35.41 | 35.41 | -1.23% | 184,708 |
| Sep 26, 2025 | 35.65 | 35.98 | 35.64 | 35.85 | 35.85 | 0.70% | 219,555 |
| Sep 25, 2025 | 35.53 | 35.62 | 35.32 | 35.60 | 35.60 | 0.31% | 301,631 |
| Sep 24, 2025 | 35.14 | 35.60 | 35.14 | 35.49 | 35.49 | 1.26% | 266,139 |
| Sep 23, 2025 | 34.92 | 35.22 | 34.90 | 35.05 | 35.05 | 0.06% | 236,675 |
| Sep 22, 2025 | 34.73 | 35.06 | 34.63 | 35.03 | 34.46 | 0.86% | 244,385 |
| Sep 19, 2025 | 34.80 | 34.90 | 34.62 | 34.73 | 34.16 | -0.97% | 187,305 |
| Sep 18, 2025 | 35.16 | 35.21 | 34.96 | 35.07 | 34.50 | 0.03% | 197,794 |
| Sep 17, 2025 | 35.17 | 35.40 | 35.06 | 35.06 | 34.49 | -1.38% | 274,282 |
| Sep 16, 2025 | 35.16 | 35.64 | 35.11 | 35.55 | 34.97 | 1.54% | 190,592 |
| Sep 15, 2025 | 34.96 | 35.09 | 34.87 | 35.01 | 34.44 | 0.40% | 172,206 |
| Sep 12, 2025 | 35.02 | 35.17 | 34.85 | 34.87 | 34.30 | -0.46% | 211,667 |
| Sep 11, 2025 | 35.08 | 35.24 | 34.94 | 35.03 | 34.46 | -0.76% | 156,395 |
| Sep 10, 2025 | 34.91 | 35.30 | 34.84 | 35.30 | 34.72 | 1.15% | 158,867 |
| Sep 9, 2025 | 35.04 | 35.26 | 34.90 | 34.90 | 34.33 | 0.69% | 200,142 |
| Sep 8, 2025 | 34.67 | 34.72 | 34.48 | 34.66 | 34.09 | 1.40% | 230,417 |
| Sep 5, 2025 | 34.50 | 34.56 | 34.12 | 34.18 | 33.62 | -1.98% | 314,445 |
| Sep 4, 2025 | 34.79 | 34.95 | 34.75 | 34.87 | 34.30 | 0.52% | 359,972 |
| Sep 3, 2025 | 35.04 | 35.14 | 34.68 | 34.69 | 34.12 | -2.20% | 332,022 |
| Sep 2, 2025 | 35.33 | 35.56 | 35.21 | 35.47 | 34.89 | -0.84% | 471,223 |
| Aug 29, 2025 | 35.65 | 35.85 | 35.63 | 35.77 | 35.19 | 0.22% | 186,382 |
| Aug 28, 2025 | 35.50 | 35.71 | 35.40 | 35.69 | 35.11 | 0.51% | 212,886 |
| Aug 27, 2025 | 35.26 | 35.64 | 35.24 | 35.51 | 34.93 | 0.11% | 207,836 |
| Aug 26, 2025 | 35.49 | 35.58 | 35.38 | 35.47 | 34.89 | -0.34% | 175,588 |
| Aug 25, 2025 | 35.70 | 35.77 | 35.53 | 35.59 | 35.01 | -0.95% | 245,328 |
| Aug 22, 2025 | 35.37 | 35.94 | 35.37 | 35.93 | 35.34 | 1.35% | 301,121 |
| Aug 21, 2025 | 35.32 | 35.45 | 35.19 | 35.45 | 34.87 | 0.65% | 251,449 |
| Aug 20, 2025 | 35.18 | 35.36 | 35.11 | 35.22 | 34.64 | 1.09% | 192,753 |
| Aug 19, 2025 | 34.97 | 35.09 | 34.79 | 34.84 | 34.27 | -0.29% | 186,126 |
| Aug 18, 2025 | 34.95 | 35.02 | 34.83 | 34.94 | 34.37 | -0.77% | 212,748 |
| Aug 15, 2025 | 35.33 | 35.46 | 35.13 | 35.21 | 34.63 | 0.06% | 257,143 |
| Aug 14, 2025 | 34.84 | 35.20 | 34.80 | 35.19 | 34.62 | -0.03% | 182,744 |
| Aug 13, 2025 | 34.88 | 35.20 | 34.86 | 35.20 | 34.62 | 1.47% | 309,986 |
| Aug 12, 2025 | 34.62 | 34.95 | 34.58 | 34.69 | 34.12 | 0.99% | 255,746 |