Eni S.p.A. (E)
NYSE: E · Real-Time Price · USD
55.42
-0.11 (-0.20%)
Sep 2, 2026, 12:51 PM EDT - Market open
Eni S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 54.95 | 55.71 | 54.63 | 55.53 | 55.53 | 1.33% | 482,527 |
| Aug 31, 2026 | 54.02 | 54.85 | 53.97 | 54.80 | 54.80 | 3.77% | 398,966 |
| Aug 28, 2026 | 53.12 | 53.18 | 52.67 | 52.81 | 52.81 | -0.77% | 207,589 |
| Aug 27, 2026 | 53.49 | 53.55 | 52.73 | 53.22 | 53.22 | -0.65% | 234,506 |
| Aug 26, 2026 | 53.58 | 54.12 | 53.41 | 53.57 | 53.57 | -0.89% | 368,685 |
| Aug 25, 2026 | 54.13 | 54.43 | 53.85 | 54.05 | 54.05 | -2.12% | 333,490 |
| Aug 24, 2026 | 55.51 | 55.66 | 54.95 | 55.22 | 55.22 | -2.21% | 356,034 |
| Aug 21, 2026 | 56.83 | 56.84 | 56.33 | 56.47 | 56.47 | -1.53% | 295,576 |
| Aug 20, 2026 | 57.01 | 57.75 | 57.00 | 57.35 | 57.35 | 2.47% | 525,024 |
| Aug 19, 2026 | 56.25 | 56.39 | 55.81 | 55.97 | 55.97 | 0.07% | 536,203 |
| Aug 18, 2026 | 56.19 | 56.25 | 55.64 | 55.93 | 55.93 | -0.18% | 476,932 |
| Aug 17, 2026 | 55.32 | 56.03 | 55.09 | 56.03 | 56.03 | 1.36% | 461,538 |
| Aug 14, 2026 | 54.91 | 55.30 | 54.84 | 55.28 | 55.28 | 0.91% | 342,931 |
| Aug 13, 2026 | 54.25 | 54.80 | 54.00 | 54.78 | 54.78 | -0.62% | 211,496 |
| Aug 12, 2026 | 55.21 | 55.49 | 55.03 | 55.12 | 55.12 | -0.67% | 255,094 |
| Aug 11, 2026 | 55.26 | 55.71 | 55.25 | 55.49 | 55.49 | 1.13% | 291,448 |
| Aug 10, 2026 | 54.04 | 55.00 | 54.03 | 54.87 | 54.87 | 2.35% | 211,153 |
| Aug 7, 2026 | 53.70 | 53.85 | 53.44 | 53.61 | 53.61 | -1.22% | 191,939 |
| Aug 6, 2026 | 53.93 | 54.30 | 53.49 | 54.27 | 54.27 | 2.73% | 249,579 |
| Aug 5, 2026 | 54.30 | 54.34 | 52.37 | 52.83 | 52.83 | -1.22% | 670,004 |
| Aug 4, 2026 | 53.70 | 53.75 | 53.19 | 53.48 | 53.48 | -1.87% | 369,098 |
| Aug 3, 2026 | 54.45 | 54.62 | 54.00 | 54.50 | 54.50 | -1.91% | 365,555 |
| Jul 31, 2026 | 55.08 | 55.70 | 54.66 | 55.56 | 55.56 | - | 293,246 |
| Jul 30, 2026 | 54.58 | 55.57 | 54.41 | 55.56 | 55.56 | 3.25% | 1,340,013 |
| Jul 29, 2026 | 53.58 | 54.08 | 53.54 | 53.81 | 53.81 | 7.13% | 527,389 |
| Jul 28, 2026 | 50.65 | 51.04 | 49.99 | 50.23 | 50.23 | -0.79% | 274,905 |
| Jul 27, 2026 | 50.85 | 51.17 | 50.52 | 50.63 | 50.63 | -3.38% | 423,549 |
| Jul 24, 2026 | 52.00 | 52.60 | 51.89 | 52.40 | 52.40 | 0.79% | 529,837 |
| Jul 23, 2026 | 52.02 | 52.36 | 51.84 | 51.99 | 51.99 | 1.78% | 335,644 |
| Jul 22, 2026 | 50.89 | 51.14 | 50.69 | 51.08 | 51.08 | 1.77% | 263,509 |
| Jul 21, 2026 | 50.00 | 50.19 | 49.75 | 50.19 | 50.19 | 1.35% | 267,820 |
| Jul 20, 2026 | 49.03 | 49.77 | 48.93 | 49.52 | 49.52 | -0.50% | 337,736 |
| Jul 17, 2026 | 49.48 | 49.77 | 49.31 | 49.77 | 49.77 | 3.60% | 313,126 |
| Jul 16, 2026 | 48.39 | 48.49 | 48.01 | 48.04 | 48.04 | -1.88% | 353,768 |
| Jul 15, 2026 | 49.26 | 49.31 | 48.50 | 48.96 | 48.96 | -1.19% | 242,373 |
| Jul 14, 2026 | 50.05 | 50.20 | 49.38 | 49.55 | 49.55 | 0.22% | 335,158 |
| Jul 13, 2026 | 48.50 | 49.61 | 48.50 | 49.44 | 49.44 | 3.60% | 300,363 |
| Jul 10, 2026 | 47.62 | 47.72 | 47.21 | 47.72 | 47.72 | -0.40% | 203,795 |
| Jul 9, 2026 | 48.06 | 48.08 | 47.69 | 47.91 | 47.91 | -1.01% | 227,926 |
| Jul 8, 2026 | 48.10 | 48.68 | 47.92 | 48.40 | 48.40 | 1.96% | 381,675 |
| Jul 7, 2026 | 46.81 | 47.66 | 46.59 | 47.47 | 47.47 | 2.09% | 889,318 |
| Jul 6, 2026 | 46.46 | 46.50 | 46.16 | 46.50 | 46.50 | -0.79% | 406,020 |
| Jul 2, 2026 | 46.35 | 46.87 | 46.34 | 46.87 | 46.87 | 2.85% | 473,418 |
| Jul 1, 2026 | 45.86 | 46.10 | 45.51 | 45.57 | 45.57 | -2.75% | 533,211 |
| Jun 30, 2026 | 46.89 | 47.06 | 46.67 | 46.86 | 46.86 | 0.56% | 512,695 |
| Jun 29, 2026 | 46.66 | 46.94 | 46.39 | 46.60 | 46.60 | 1.13% | 704,454 |
| Jun 26, 2026 | 46.58 | 46.61 | 45.91 | 46.08 | 46.08 | -1.52% | 455,389 |
| Jun 25, 2026 | 45.97 | 46.79 | 45.86 | 46.79 | 46.79 | -0.91% | 589,232 |
| Jun 24, 2026 | 47.18 | 47.46 | 46.97 | 47.22 | 47.22 | -3.08% | 1,673,255 |
| Jun 23, 2026 | 49.12 | 49.19 | 48.72 | 48.72 | 48.72 | -1.38% | 331,299 |