Eni S.p.A. (E) NYSE
57.10
+2.22(+4.05%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
57.10
+2.22(+4.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 56.7 | 57.1 | 57.1 | 57.23 | 56.59 | 576,058 |
| April 01, 2026 | 55.55 | 54.88 | 54.88 | 55.76 | 54.28 | 879,312 |
| March 31, 2026 | 56.75 | 56.61 | 56.61 | 57.58 | 54.9 | 1.05M |
| March 30, 2026 | 56.1 | 55.77 | 55.77 | 56.63 | 55.59 | 549,190 |
| March 27, 2026 | 53.92 | 55.22 | 55.22 | 55.25 | 53.76 | 670,651 |
| March 26, 2026 | 53.77 | 54.1 | 54.1 | 54.56 | 53.77 | 414,126 |
| March 25, 2026 | 52.94 | 53.86 | 53.86 | 54.11 | 52.94 | 567,431 |
| March 24, 2026 | 52.65 | 52.37 | 52.37 | 53.29 | 52.08 | 1.61M |
| March 23, 2026 | 52.51 | 53.41 | 53.41 | 53.87 | 52.25 | 695,533 |
| March 20, 2026 | 54.32 | 54.54 | 54.54 | 55.08 | 53.98 | 1.33M |
| March 19, 2026 | 54.13 | 54.73 | 54.73 | 55.38 | 54.11 | 861,399 |
| March 18, 2026 | 53.56 | 52.99 | 52.99 | 53.58 | 52.9 | 696,597 |
| March 17, 2026 | 53.55 | 53.7 | 53.7 | 53.98 | 53.36 | 935,311 |
| March 16, 2026 | 51.22 | 51.59 | 51.59 | 52 | 51.11 | 554,587 |
| March 13, 2026 | 50.91 | 51.36 | 51.36 | 51.46 | 50.75 | 477,983 |
| March 12, 2026 | 49.61 | 50.26 | 50.26 | 50.39 | 49.55 | 398,910 |
| March 11, 2026 | 48.53 | 49.36 | 49.36 | 49.4 | 48.53 | 504,731 |
| March 10, 2026 | 48.48 | 48.36 | 48.36 | 48.96 | 48.16 | 644,705 |
| March 09, 2026 | 47.82 | 48.33 | 48.33 | 48.92 | 47.82 | 585,216 |
| March 06, 2026 | 47.07 | 47.76 | 47.76 | 47.93 | 46.86 | 479,928 |
| March 05, 2026 | 46.97 | 46.65 | 46.65 | 47.07 | 46.42 | 391,790 |
| March 04, 2026 | 46.41 | 46.79 | 46.79 | 46.79 | 45.96 | 389,956 |
| March 03, 2026 | 46.69 | 46.24 | 46.24 | 46.9 | 46.13 | 430,472 |
| March 02, 2026 | 47.7 | 47.36 | 47.36 | 47.8 | 47.2 | 840,100 |
| February 27, 2026 | 46.75 | 46.94 | 46.94 | 46.95 | 46.36 | 633,420 |
| February 26, 2026 | 44.85 | 45.54 | 45.54 | 45.72 | 44.76 | 402,441 |
| February 25, 2026 | 44.4 | 44.45 | 44.45 | 44.72 | 44.11 | 716,641 |
| February 24, 2026 | 44.2 | 44.47 | 44.47 | 44.5 | 43.96 | 771,655 |
| February 23, 2026 | 44.13 | 44.12 | 44.12 | 44.4 | 44.03 | 250,066 |
| February 20, 2026 | 43.83 | 44.2 | 0 | 44.2 | 43.67 | 227,039 |
| February 19, 2026 | 43.86 | 43.85 | 0 | 43.94 | 43.57 | 250,738 |
| February 18, 2026 | 43.59 | 43.83 | 0 | 43.85 | 43.44 | 416,400 |
| February 17, 2026 | 42.96 | 43.22 | 0 | 43.22 | 42.6 | 214,512 |
| February 13, 2026 | 42.9 | 43.45 | 0 | 43.45 | 42.81 | 202,204 |
| February 12, 2026 | 43.22 | 42.88 | 0 | 43.36 | 42.63 | 229,260 |
| February 11, 2026 | 43.07 | 43.72 | 0 | 43.72 | 43.04 | 198,700 |
| February 10, 2026 | 42.88 | 42.85 | 0 | 42.95 | 42.58 | 206,809 |
| February 09, 2026 | 42.2 | 42.65 | 0 | 42.8 | 42.2 | 327,757 |
| February 06, 2026 | 41.76 | 42.32 | 0 | 42.34 | 41.72 | 299,500 |
| February 05, 2026 | 41.2 | 41.49 | 0 | 41.57 | 41.06 | 376,222 |
| February 04, 2026 | 41.65 | 41.85 | 0 | 41.87 | 41.33 | 257,800 |
| February 03, 2026 | 40.62 | 41.55 | 0 | 41.67 | 40.57 | 365,100 |
| February 02, 2026 | 40.65 | 40.8 | 0 | 40.87 | 40.43 | 283,600 |
| January 30, 2026 | 41.05 | 40.92 | 0 | 41.12 | 40.48 | 242,819 |
| January 29, 2026 | 41.94 | 41.68 | 0 | 42.03 | 41.29 | 257,487 |
| January 28, 2026 | 41.02 | 40.87 | 0 | 41.08 | 40.6 | 237,054 |
| January 27, 2026 | 40.04 | 40.99 | 0 | 41.07 | 40.04 | 316,826 |
| January 26, 2026 | 40.04 | 40.02 | 0 | 40.14 | 39.9 | 257,300 |
| January 23, 2026 | 39.62 | 39.98 | 0 | 39.98 | 39.39 | 250,600 |
| January 22, 2026 | 38.64 | 38.78 | 0 | 38.78 | 38.51 | 199,600 |
| January 21, 2026 | 38.53 | 39 | 0 | 39 | 38.53 | 253,632 |
| January 20, 2026 | 38.41 | 38.23 | 0 | 38.58 | 38.23 | 260,943 |
| January 16, 2026 | 38.33 | 38.7 | 0 | 38.73 | 38.27 | 264,705 |
| January 15, 2026 | 38.05 | 38.19 | 0 | 38.32 | 37.84 | 243,721 |
| January 14, 2026 | 38.63 | 39.01 | 0 | 39.35 | 38.62 | 236,600 |
| January 13, 2026 | 37.88 | 38.44 | 0 | 38.49 | 37.88 | 196,701 |
| January 12, 2026 | 37.5 | 37.67 | 0 | 37.7 | 37.44 | 217,800 |
| January 09, 2026 | 37.29 | 37.32 | 0 | 37.47 | 37.27 | 295,400 |
| January 08, 2026 | 36.89 | 37.14 | 0 | 37.22 | 36.62 | 373,000 |
| January 07, 2026 | 36.88 | 36.75 | 0 | 37.07 | 36.63 | 439,757 |