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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	34.5	34.2	34.2	34.58	34.18	247,108
October 15, 2025	34.29	34.3	34.3	34.35	34.15	221,600
October 14, 2025	34.21	34.03	34.03	34.32	34.03	240,317
October 13, 2025	34.55	34.59	34.59	34.7	34.48	205,700
October 10, 2025	34.98	34.4	34.4	35	34.4	220,700
October 09, 2025	35.95	35.41	35.41	35.96	35.34	175,554
October 08, 2025	35.65	35.54	35.54	35.65	35.41	172,641
October 07, 2025	35.47	35.5	35.5	35.59	35.24	214,975
October 06, 2025	35.22	35.36	35.36	35.44	35.2	169,400
October 03, 2025	34.96	35.06	35.06	35.11	34.94	201,922
October 02, 2025	35.03	34.73	34.73	35.13	34.34	328,811
October 01, 2025	35.15	35.06	35.06	35.28	34.99	355,131
September 30, 2025	34.85	34.95	34.95	35.01	34.79	202,026
September 29, 2025	35.55	35.41	35.41	35.55	35.26	184,708
September 26, 2025	35.65	35.85	35.85	35.98	35.64	219,555
September 25, 2025	35.53	35.6	35.6	35.62	35.32	301,631
September 24, 2025	35.14	35.49	35.49	35.6	35.14	266,139
September 23, 2025	34.92	35.05	35.05	35.22	34.9	236,400
September 22, 2025	34.73	35.03	34.63	35.06	34.63	244,400
September 19, 2025	34.8	34.73	34.33	34.9	34.62	187,305
September 18, 2025	35.16	35.07	34.67	35.21	34.96	197,794
September 17, 2025	35.17	35.06	34.66	35.4	35.06	274,300
September 16, 2025	35.16	35.55	35.14	35.64	35.11	190,592
September 15, 2025	34.96	35.01	34.61	35.09	34.87	172,206
September 12, 2025	35.02	34.87	34.47	35.17	34.85	211,700
September 11, 2025	35.08	35.03	34.63	35.24	34.94	156,400
September 10, 2025	34.91	35.3	34.9	35.3	34.84	158,900
September 09, 2025	35.04	34.9	34.5	35.26	34.9	200,142
September 08, 2025	34.67	34.66	34.26	34.72	34.48	230,417
September 05, 2025	34.5	34.18	34.18	34.56	34.12	314,445
September 04, 2025	34.79	34.87	34.87	34.95	34.75	360,000
September 03, 2025	35.04	34.69	34.69	35.14	34.68	332,182
September 02, 2025	35.33	35.47	35.47	35.56	35.21	471,223
August 29, 2025	35.65	35.77	35.77	35.85	35.63	186,382
August 28, 2025	35.5	35.69	35.69	35.71	35.4	212,900
August 27, 2025	35.26	35.51	35.51	35.64	35.24	207,836
August 26, 2025	35.49	35.47	35.47	35.58	35.38	175,600
August 25, 2025	35.7	35.59	35.59	35.77	35.53	245,328
August 22, 2025	35.37	35.93	35.93	35.94	35.37	301,121
August 21, 2025	35.32	35.45	35.45	35.45	35.19	251,449
August 20, 2025	35.18	35.22	35.22	35.36	35.11	192,753
August 19, 2025	34.97	34.84	34.84	35.09	34.79	186,126
August 18, 2025	34.95	34.94	34.94	35.02	34.83	212,741
August 15, 2025	35.33	35.21	35.21	35.46	35.13	257,143

Eni S.p.A. (E) NYSE