Eni S.p.A. (E)
NYSE: E · Real-Time Price · USD
35.85
+0.25 (0.70%)
At close: Sep 26, 2025, 4:00 PM EDT
36.02
+0.17 (0.47%)
After-hours: Sep 26, 2025, 7:23 PM EDT
Eni S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 34.44 | 34.50 | 34.24 | 34.35 | 33.79 | -0.84% | 148,583 |
| Aug 8, 2025 | 34.69 | 34.78 | 34.51 | 34.64 | 34.07 | 0.55% | 175,040 |
| Aug 7, 2025 | 34.51 | 34.65 | 34.28 | 34.45 | 33.89 | -0.20% | 203,766 |
| Aug 6, 2025 | 34.78 | 34.95 | 34.34 | 34.52 | 33.96 | 0.79% | 193,565 |
| Aug 5, 2025 | 34.10 | 34.31 | 33.87 | 34.25 | 33.69 | 0.82% | 167,314 |
| Aug 4, 2025 | 34.15 | 34.19 | 33.86 | 33.97 | 33.42 | - | 297,431 |
| Aug 1, 2025 | 34.29 | 34.29 | 33.87 | 33.97 | 33.42 | -0.21% | 186,792 |
| Jul 31, 2025 | 33.77 | 34.18 | 33.74 | 34.04 | 33.48 | -0.06% | 290,913 |
| Jul 30, 2025 | 34.05 | 34.30 | 33.94 | 34.06 | 33.50 | -1.56% | 358,870 |
| Jul 29, 2025 | 34.25 | 34.63 | 34.14 | 34.60 | 34.03 | 0.87% | 362,808 |
| Jul 28, 2025 | 34.28 | 34.41 | 34.11 | 34.30 | 33.74 | -1.12% | 256,636 |
| Jul 25, 2025 | 34.28 | 34.74 | 34.09 | 34.69 | 34.12 | 2.06% | 387,739 |
| Jul 24, 2025 | 33.77 | 34.11 | 33.71 | 33.99 | 33.43 | -0.06% | 185,851 |
| Jul 23, 2025 | 33.59 | 34.01 | 33.54 | 34.01 | 33.45 | 1.52% | 218,117 |
| Jul 22, 2025 | 33.10 | 33.50 | 33.10 | 33.50 | 32.95 | 1.45% | 237,281 |
| Jul 21, 2025 | 33.11 | 33.23 | 32.99 | 33.02 | 32.48 | 0.27% | 171,800 |
| Jul 18, 2025 | 33.35 | 33.37 | 32.85 | 32.93 | 32.39 | -0.21% | 220,378 |