Eni S.p.A. (E)
NYSE: E · Real-Time Price · USD
37.21
-0.86 (-2.26%)
At close: Dec 5, 2025, 4:00 PM EST
37.22
+0.01 (0.03%)
After-hours: Dec 5, 2025, 7:34 PM EST
Eni S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.15 | 37.61 | 37.13 | 37.21 | 37.21 | -2.26% | 228,846 |
| Dec 4, 2025 | 38.08 | 38.15 | 37.98 | 38.07 | 38.07 | -0.52% | 119,923 |
| Dec 3, 2025 | 37.91 | 38.27 | 37.91 | 38.27 | 38.27 | 1.81% | 193,917 |
| Dec 2, 2025 | 37.59 | 37.71 | 37.38 | 37.59 | 37.59 | 0.05% | 245,641 |
| Dec 1, 2025 | 37.40 | 37.65 | 37.36 | 37.57 | 37.57 | 0.40% | 284,592 |
| Nov 28, 2025 | 37.19 | 37.42 | 37.11 | 37.42 | 37.42 | 0.84% | 128,437 |
| Nov 26, 2025 | 36.89 | 37.26 | 36.76 | 37.11 | 37.11 | 1.59% | 280,718 |
| Nov 25, 2025 | 36.29 | 36.69 | 36.13 | 36.53 | 36.53 | -1.14% | 364,885 |
| Nov 24, 2025 | 36.98 | 36.98 | 36.69 | 36.95 | 36.53 | -0.94% | 248,499 |
| Nov 21, 2025 | 37.00 | 37.31 | 36.85 | 37.30 | 36.88 | -0.08% | 314,529 |
| Nov 20, 2025 | 37.64 | 37.82 | 37.12 | 37.33 | 36.91 | -0.48% | 342,159 |
| Nov 19, 2025 | 37.28 | 37.62 | 37.25 | 37.51 | 37.09 | -1.26% | 240,490 |
| Nov 18, 2025 | 37.62 | 38.14 | 37.62 | 37.99 | 37.56 | -0.55% | 218,011 |
| Nov 17, 2025 | 38.33 | 38.47 | 38.07 | 38.20 | 37.77 | -0.05% | 336,543 |
| Nov 14, 2025 | 38.07 | 38.30 | 37.99 | 38.22 | 37.79 | 0.37% | 203,455 |
| Nov 13, 2025 | 38.23 | 38.33 | 37.97 | 38.08 | 37.65 | 0.21% | 140,806 |
| Nov 12, 2025 | 38.10 | 38.20 | 37.93 | 38.00 | 37.57 | -0.50% | 157,382 |
| Nov 11, 2025 | 37.84 | 38.26 | 37.84 | 38.19 | 37.76 | 1.49% | 214,694 |
| Nov 10, 2025 | 37.15 | 38.44 | 36.98 | 37.63 | 37.21 | 1.54% | 260,965 |
| Nov 7, 2025 | 36.63 | 37.06 | 36.62 | 37.06 | 36.64 | 0.65% | 193,019 |
| Nov 6, 2025 | 36.56 | 36.85 | 36.56 | 36.82 | 36.40 | 0.88% | 212,670 |
| Nov 5, 2025 | 36.41 | 36.68 | 36.38 | 36.50 | 36.09 | 0.50% | 305,779 |
| Nov 4, 2025 | 36.28 | 36.56 | 36.16 | 36.32 | 35.91 | -0.85% | 204,139 |
| Nov 3, 2025 | 36.79 | 36.87 | 36.56 | 36.63 | 36.22 | -0.76% | 383,438 |
| Oct 31, 2025 | 36.83 | 36.93 | 36.50 | 36.91 | 36.49 | 0.65% | 671,628 |
| Oct 30, 2025 | 36.77 | 36.94 | 36.63 | 36.67 | 36.26 | -1.27% | 509,653 |
| Oct 29, 2025 | 37.13 | 37.25 | 36.93 | 37.14 | 36.72 | 0.05% | 298,319 |
| Oct 28, 2025 | 36.93 | 37.17 | 36.89 | 37.12 | 36.70 | 0.16% | 199,258 |
| Oct 27, 2025 | 36.93 | 37.17 | 36.90 | 37.06 | 36.64 | 0.68% | 176,162 |
| Oct 24, 2025 | 37.21 | 37.23 | 36.58 | 36.81 | 36.39 | 1.69% | 399,316 |
| Oct 23, 2025 | 36.19 | 36.38 | 36.11 | 36.20 | 35.79 | 2.17% | 237,194 |
| Oct 22, 2025 | 34.97 | 35.44 | 34.94 | 35.43 | 35.03 | 2.43% | 316,186 |
| Oct 21, 2025 | 34.76 | 34.85 | 34.50 | 34.59 | 34.20 | -0.60% | 164,306 |
| Oct 20, 2025 | 34.80 | 34.92 | 34.62 | 34.80 | 34.41 | - | 172,566 |
| Oct 17, 2025 | 34.53 | 34.80 | 34.48 | 34.80 | 34.41 | 1.75% | 251,510 |
| Oct 16, 2025 | 34.50 | 34.58 | 34.18 | 34.20 | 33.81 | -0.29% | 247,108 |
| Oct 15, 2025 | 34.29 | 34.35 | 34.15 | 34.30 | 33.91 | 0.79% | 221,565 |
| Oct 14, 2025 | 34.21 | 34.32 | 34.03 | 34.03 | 33.65 | -1.62% | 240,317 |
| Oct 13, 2025 | 34.55 | 34.70 | 34.48 | 34.59 | 34.20 | 0.55% | 205,682 |
| Oct 10, 2025 | 34.98 | 35.00 | 34.40 | 34.40 | 34.01 | -2.85% | 220,689 |
| Oct 9, 2025 | 35.95 | 36.05 | 35.32 | 35.41 | 35.01 | -0.37% | 175,627 |
| Oct 8, 2025 | 35.65 | 35.65 | 35.41 | 35.54 | 35.14 | 0.11% | 172,641 |
| Oct 7, 2025 | 35.47 | 35.59 | 35.24 | 35.50 | 35.10 | 0.40% | 214,975 |
| Oct 6, 2025 | 35.22 | 35.44 | 35.20 | 35.36 | 34.96 | 0.86% | 169,381 |
| Oct 3, 2025 | 34.96 | 35.11 | 34.94 | 35.06 | 34.66 | 0.95% | 201,922 |
| Oct 2, 2025 | 35.03 | 35.13 | 34.34 | 34.73 | 34.34 | -0.94% | 328,811 |
| Oct 1, 2025 | 35.15 | 35.28 | 34.99 | 35.06 | 34.66 | 0.31% | 355,131 |
| Sep 30, 2025 | 34.85 | 35.01 | 34.79 | 34.95 | 34.56 | -1.30% | 202,026 |
| Sep 29, 2025 | 35.55 | 35.55 | 35.26 | 35.41 | 35.01 | -1.23% | 184,708 |
| Sep 26, 2025 | 35.65 | 35.98 | 35.64 | 35.85 | 35.45 | 0.70% | 219,555 |