Eni S.p.A. (E)
NYSE: E · Real-Time Price · USD
56.77
+0.77 (1.38%)
At close: Oct 12, 2026, 4:00 PM EDT
56.77
0.00 (0.00%)
After-hours: Oct 12, 2026, 7:00 PM EDT
Eni S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 56.98 | 57.20 | 56.65 | 56.77 | 56.77 | 1.38% | 282,767 |
| Oct 9, 2026 | 56.02 | 56.50 | 55.86 | 56.00 | 56.00 | 0.68% | 408,123 |
| Oct 8, 2026 | 55.72 | 56.11 | 55.29 | 55.62 | 55.62 | 3.08% | 365,909 |
| Oct 7, 2026 | 54.47 | 54.68 | 53.78 | 53.96 | 53.96 | -1.08% | 296,416 |
| Oct 6, 2026 | 54.52 | 54.76 | 54.29 | 54.55 | 54.55 | -0.16% | 344,677 |
| Oct 5, 2026 | 54.51 | 54.91 | 53.87 | 54.64 | 54.64 | -0.16% | 239,971 |
| Oct 2, 2026 | 54.12 | 55.01 | 54.12 | 54.73 | 54.73 | 0.63% | 365,458 |
| Oct 1, 2026 | 53.87 | 54.39 | 53.65 | 54.39 | 54.39 | 0.17% | 483,214 |
| Sep 30, 2026 | 54.38 | 54.80 | 54.26 | 54.30 | 54.30 | -0.64% | 279,219 |
| Sep 29, 2026 | 54.66 | 55.24 | 54.59 | 54.65 | 54.65 | -1.74% | 298,179 |
| Sep 28, 2026 | 55.90 | 56.23 | 55.41 | 55.62 | 55.62 | 1.66% | 366,019 |
| Sep 25, 2026 | 54.67 | 55.05 | 54.40 | 54.71 | 54.71 | -0.60% | 216,252 |
| Sep 24, 2026 | 55.15 | 55.50 | 54.68 | 55.04 | 55.04 | 0.38% | 436,996 |
| Sep 23, 2026 | 53.96 | 54.97 | 53.93 | 54.83 | 54.83 | 2.95% | 337,112 |
| Sep 22, 2026 | 53.09 | 53.65 | 52.79 | 53.26 | 53.26 | -0.64% | 250,611 |
| Sep 21, 2026 | 54.76 | 54.82 | 54.03 | 54.04 | 53.61 | -1.06% | 303,814 |
| Sep 18, 2026 | 54.64 | 55.11 | 54.55 | 54.62 | 54.18 | -1.48% | 343,182 |
| Sep 17, 2026 | 55.02 | 55.48 | 54.82 | 55.44 | 54.99 | 0.25% | 289,693 |
| Sep 16, 2026 | 56.50 | 56.50 | 55.24 | 55.30 | 54.86 | -2.40% | 424,814 |
| Sep 15, 2026 | 55.69 | 56.69 | 55.69 | 56.66 | 56.20 | 2.27% | 202,555 |
| Sep 14, 2026 | 55.84 | 55.95 | 55.05 | 55.40 | 54.95 | -1.16% | 451,098 |
| Sep 11, 2026 | 55.51 | 56.08 | 55.21 | 56.05 | 55.60 | -0.66% | 279,174 |
| Sep 10, 2026 | 56.16 | 56.42 | 55.65 | 56.42 | 55.97 | 0.64% | 290,048 |
| Sep 9, 2026 | 55.81 | 56.06 | 55.45 | 56.06 | 55.61 | 2.04% | 272,019 |
| Sep 8, 2026 | 54.24 | 54.97 | 54.24 | 54.94 | 54.50 | 2.54% | 377,689 |
| Sep 4, 2026 | 54.24 | 54.24 | 53.45 | 53.58 | 53.15 | -2.81% | 378,309 |
| Sep 3, 2026 | 55.23 | 55.58 | 54.98 | 55.13 | 54.69 | -0.14% | 304,898 |
| Sep 2, 2026 | 54.79 | 55.57 | 54.70 | 55.21 | 54.77 | -0.58% | 429,003 |
| Sep 1, 2026 | 54.95 | 55.71 | 54.63 | 55.53 | 55.08 | 1.33% | 482,527 |
| Aug 31, 2026 | 54.02 | 54.85 | 53.97 | 54.80 | 54.36 | 3.77% | 400,868 |
| Aug 28, 2026 | 53.12 | 53.18 | 52.67 | 52.81 | 52.39 | -0.77% | 207,644 |
| Aug 27, 2026 | 53.49 | 53.55 | 52.73 | 53.22 | 52.79 | -0.65% | 234,543 |
| Aug 26, 2026 | 53.58 | 54.12 | 53.41 | 53.57 | 53.14 | -0.89% | 368,687 |
| Aug 25, 2026 | 54.13 | 54.43 | 53.85 | 54.05 | 53.62 | -2.12% | 333,492 |
| Aug 24, 2026 | 55.51 | 55.66 | 54.95 | 55.22 | 54.78 | -2.21% | 356,042 |
| Aug 21, 2026 | 56.83 | 56.84 | 56.33 | 56.47 | 56.02 | -1.53% | 295,578 |
| Aug 20, 2026 | 57.01 | 57.75 | 57.00 | 57.35 | 56.89 | 2.47% | 525,038 |
| Aug 19, 2026 | 56.25 | 56.39 | 55.81 | 55.97 | 55.52 | 0.07% | 536,231 |
| Aug 18, 2026 | 56.19 | 56.25 | 55.64 | 55.93 | 55.48 | -0.18% | 476,940 |
| Aug 17, 2026 | 55.32 | 56.03 | 55.09 | 56.03 | 55.58 | 1.36% | 461,838 |
| Aug 14, 2026 | 54.91 | 55.30 | 54.84 | 55.28 | 54.84 | 0.91% | 342,963 |
| Aug 13, 2026 | 54.25 | 54.80 | 54.00 | 54.78 | 54.34 | -0.62% | 211,496 |
| Aug 12, 2026 | 55.21 | 55.49 | 55.03 | 55.12 | 54.68 | -0.67% | 255,097 |
| Aug 11, 2026 | 55.26 | 55.71 | 55.25 | 55.49 | 55.04 | 1.13% | 291,448 |
| Aug 10, 2026 | 54.04 | 55.00 | 54.03 | 54.87 | 54.43 | 2.35% | 211,165 |
| Aug 7, 2026 | 53.70 | 53.85 | 53.44 | 53.61 | 53.18 | -1.22% | 191,939 |
| Aug 6, 2026 | 53.93 | 54.30 | 53.49 | 54.27 | 53.83 | 2.73% | 249,579 |
| Aug 5, 2026 | 54.30 | 54.34 | 52.37 | 52.83 | 52.41 | -1.22% | 670,004 |
| Aug 4, 2026 | 53.70 | 53.75 | 53.19 | 53.48 | 53.05 | -1.87% | 369,200 |
| Aug 3, 2026 | 54.45 | 54.62 | 54.00 | 54.50 | 54.06 | -1.91% | 365,657 |