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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	43.83	44.2	44.2	44.2	43.67	227,039
February 19, 2026	43.86	43.85	43.85	43.94	43.57	250,738
February 18, 2026	43.59	43.83	43.83	43.85	43.44	416,400
February 17, 2026	42.96	43.22	43.22	43.22	42.6	214,512
February 13, 2026	42.99	43.45	43.45	43.45	42.81	194,329
February 12, 2026	43.22	42.88	42.88	43.36	42.63	229,260
February 11, 2026	43.07	43.72	43.72	43.72	43.04	198,700
February 10, 2026	42.88	42.85	42.85	42.95	42.58	206,809
February 09, 2026	42.2	42.65	42.65	42.8	42.2	327,757
February 06, 2026	41.76	42.32	42.32	42.34	41.72	299,500
February 05, 2026	41.2	41.49	41.49	41.57	41.06	376,222
February 04, 2026	41.65	41.85	41.85	41.87	41.33	257,800
February 03, 2026	40.62	41.55	41.55	41.67	40.57	365,100
February 02, 2026	40.65	40.8	40.8	40.87	40.43	283,600
January 30, 2026	41.05	40.92	40.92	41.12	40.48	242,819
January 29, 2026	41.94	41.68	41.68	42.03	41.29	257,487
January 28, 2026	41.02	40.87	40.87	41.08	40.6	237,054
January 27, 2026	40.04	40.99	40.99	41.07	40.04	316,826
January 26, 2026	40.04	40.02	40.02	40.14	39.9	257,300
January 23, 2026	39.62	39.98	39.98	39.98	39.39	250,600
January 22, 2026	38.64	38.78	38.78	38.78	38.51	199,600
January 21, 2026	38.53	39	39	39	38.53	253,632
January 20, 2026	38.41	38.23	38.23	38.58	38.23	260,943
January 16, 2026	38.33	38.7	38.7	38.73	38.27	264,705
January 15, 2026	38.05	38.19	38.19	38.32	37.84	243,721
January 14, 2026	38.63	39.01	39.01	39.35	38.62	236,600
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

Eni S.p.A. (E) NYSE