Eni S.p.A. - E - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	37.88	38.44	38.44	38.49	37.88	196,701
January 12, 2026	37.5	37.67	37.67	37.7	37.44	217,800
January 09, 2026	37.29	37.32	37.32	37.47	37.27	295,400
January 08, 2026	36.89	37.14	37.14	37.22	36.62	373,000
January 07, 2026	36.88	36.75	36.75	37.07	36.63	439,757
January 06, 2026	39.09	37.85	37.85	39.14	37.72	1.03M
January 05, 2026	39.11	39.25	39.25	39.41	38.57	691,082
January 02, 2026	38.31	39.04	39.04	39.07	38.31	340,488
December 31, 2025	38.25	37.94	37.94	38.25	37.79	71,144
December 30, 2025	37.98	38.12	38.12	38.14	37.89	136,504
December 29, 2025	37.72	37.75	37.75	37.79	37.6	134,415
December 26, 2025	37.83	37.77	37.77	37.83	37.6	127,818
December 24, 2025	37.85	37.83	37.83	37.85	37.7	75,013
December 23, 2025	37.75	37.82	37.82	37.84	37.58	122,926
December 22, 2025	37.64	37.78	37.78	37.83	37.63	180,542
December 19, 2025	37.16	37.25	37.25	37.41	37.16	353,100
December 18, 2025	36.99	36.65	36.65	36.99	36.65	171,100
December 17, 2025	36.88	36.92	36.92	37	36.66	164,100
December 16, 2025	37.11	36.5	36.5	37.15	36.5	203,700
December 15, 2025	37.71	37.53	37.53	37.71	37.25	140,326
December 12, 2025	37.57	37.6	37.6	37.62	37.28	128,388
December 11, 2025	37.53	37.39	37.39	37.59	37.33	294,770
December 10, 2025	37.46	37.61	37.61	37.66	37.27	143,957
December 09, 2025	37.5	37.46	37.46	37.66	37.34	137,400
December 08, 2025	37.34	37.25	37.25	37.48	37.16	180,542
December 05, 2025	37.15	37.21	37.21	37.61	37.13	228,846
December 04, 2025	38.08	38.07	38.07	38.15	38	115,360
December 03, 2025	37.91	38.27	38.27	38.27	37.91	193,917
December 02, 2025	37.59	37.59	37.59	37.71	37.38	245,641
December 01, 2025	37.4	37.57	37.57	37.65	37.36	284,592
November 28, 2025	37.19	37.42	37.42	37.42	37.11	128,437
November 26, 2025	36.89	37.11	37.11	37.26	36.76	280,718
November 25, 2025	36.3	36.53	36.53	36.69	36.13	364,885
November 24, 2025	36.98	36.95	36.55	36.98	36.69	248,500
November 21, 2025	37	37.3	37.3	37.31	36.85	314,529
November 20, 2025	37.64	37.33	37.33	37.82	37.12	342,159
November 19, 2025	37.28	37.51	37.51	37.62	37.25	240,500
November 18, 2025	37.62	37.99	37.99	38.14	37.62	218,011
November 17, 2025	38.33	38.2	38.2	38.47	38.07	336,543
November 14, 2025	38.07	38.22	38.22	38.3	37.99	203,500
November 13, 2025	38.23	38.08	38.08	38.33	37.97	140,806
November 12, 2025	38.1	38	38	38.2	37.93	149,108
November 11, 2025	37.84	38.19	38.19	38.26	37.84	214,700
November 10, 2025	37.15	37.63	37.63	38.44	36.98	261,000
November 07, 2025	36.63	37.06	37.06	37.06	36.62	193,019
November 06, 2025	36.56	36.82	36.82	36.85	36.56	212,700
November 05, 2025	36.41	36.5	36.5	36.68	36.38	305,800
November 04, 2025	36.28	36.32	36.32	36.56	36.16	204,139
November 03, 2025	36.79	36.63	36.63	36.87	36.56	383,438
October 31, 2025	36.83	36.91	36.91	36.93	36.5	671,628
October 30, 2025	36.77	36.67	36.67	36.94	36.63	509,700
October 29, 2025	37.13	37.14	37.14	37.25	36.93	298,319
October 28, 2025	36.93	37.12	37.12	37.17	36.89	199,300
October 27, 2025	36.93	37.06	37.06	37.17	36.9	176,162
October 24, 2025	37.21	36.81	36.81	37.23	36.58	399,316
October 23, 2025	36.19	36.2	36.2	36.38	36.11	237,200
October 22, 2025	34.97	35.43	35.43	35.44	34.94	316,186
October 21, 2025	34.76	34.59	34.59	34.85	34.5	164,306
October 20, 2025	34.8	34.8	34.8	34.92	34.62	172,566
October 17, 2025	34.53	34.8	34.8	34.8	34.48	251,510

Eni S.p.A. (E) NYSE