Skip to main content
IC
Eni S.p.A. (E)
NYSE: E · Real-Time Price · USD
29.56
+0.12 (0.41%)
At close: May 12, 2025, 4:00 PM
29.56
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT

Eni S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202529.6829.7329.4829.5629.560.41%611,806
May 9, 202529.3029.4729.0729.4429.442.87%269,594
May 8, 202528.6428.8528.5628.6228.620.28%370,835
May 7, 202528.6228.7828.5028.5428.54-0.70%211,266
May 6, 202528.8528.8728.6828.7428.740.95%225,072
May 5, 202528.7028.7028.4228.4728.47-1.15%309,633
May 2, 202528.7528.8028.3928.8028.800.21%249,261
May 1, 202528.4128.8428.4028.7428.741.16%244,538
Apr 30, 202528.7428.7428.3428.4128.41-1.32%408,895
Apr 29, 202528.8928.9628.7728.7928.79-0.86%226,472
Apr 28, 202528.7729.1828.7729.0429.04-0.10%339,845
Apr 25, 202528.8129.1428.7429.0729.070.73%394,664
Apr 24, 202528.8028.9128.6828.8628.861.98%341,227
Apr 23, 202528.6028.6128.0628.3028.30-0.63%333,541
Apr 22, 202528.4128.5728.3128.4828.482.89%350,931
Apr 21, 202527.9127.9927.3427.6827.68-0.68%305,553
Apr 17, 202527.7528.0627.6927.8727.871.42%422,853
Apr 16, 202527.3027.6727.3027.4827.482.69%480,555
Apr 15, 202526.9627.1926.7526.7626.760.34%450,839
Apr 14, 202526.9026.9026.5526.6726.670.87%632,843
Apr 11, 202526.1326.6625.9526.4426.443.81%699,147
Apr 10, 202526.1626.1825.2825.4725.47-5.17%843,301
Apr 9, 202524.9126.8824.6526.8626.866.63%1,309,758
Apr 8, 202526.5226.5425.0725.1925.19-4.76%671,032
Apr 7, 202526.4727.6626.2226.4526.45-6.01%774,517
Apr 4, 202529.0129.1728.1328.1428.14-6.42%603,627
Apr 3, 202530.3030.4529.9630.0730.07-3.44%288,674
Apr 2, 202530.8731.1630.7931.1431.14-0.22%196,842
Apr 1, 202531.0431.2630.9131.2131.210.91%179,289
Mar 31, 202530.6730.9930.6130.9330.93-0.10%199,465
Mar 28, 202531.0431.0930.9330.9630.96-0.80%181,719
Mar 27, 202530.9831.3030.9231.2131.210.97%117,689
Mar 26, 202531.0231.2230.8530.9130.910.39%610,749
Mar 25, 202530.9031.0130.6930.7930.79-0.84%143,138
Mar 24, 202531.0031.1630.8731.0530.53-0.38%242,833
Mar 21, 202531.2131.3331.0331.1730.65-0.95%220,062
Mar 20, 202531.0231.4731.0231.4730.950.48%161,367
Mar 19, 202531.1531.3831.1531.3230.800.97%302,610
Mar 18, 202531.0031.0830.9131.0230.511.27%183,528
Mar 17, 202530.2830.7430.2830.6330.122.17%272,015
Mar 14, 202529.7529.9929.6629.9829.481.35%316,266
Mar 13, 202529.6129.7829.5029.5829.09-0.97%249,296
Mar 12, 202529.4029.8829.3229.8729.370.27%263,310
Mar 11, 202530.0130.1129.5429.7929.300.51%377,765
Mar 10, 202529.6029.7629.3429.6429.150.65%306,980
Mar 7, 202529.3629.5629.2329.4528.962.94%356,521
Mar 6, 202528.5428.8228.4428.6128.140.46%347,444
Mar 5, 202528.2828.7028.2428.4828.011.32%276,732
Mar 4, 202527.8328.3827.7128.1127.64-1.54%319,634
Mar 3, 202529.1729.2628.3928.5528.08-1.45%440,811