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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	34.84	35.19	35.19	35.2	34.8	182,744
August 13, 2025	34.88	35.2	35.2	35.2	34.86	310,000
August 12, 2025	34.62	34.69	34.69	34.95	34.58	255,746
August 11, 2025	34.44	34.35	34.35	34.5	34.24	148,600
August 08, 2025	34.69	34.64	34.64	34.78	34.51	175,040
August 07, 2025	34.51	34.45	34.45	34.63	34.28	203,763
August 06, 2025	34.78	34.52	34.52	34.95	34.34	193,600
August 05, 2025	34.1	34.25	34.25	34.31	33.87	167,314
August 04, 2025	34.15	33.97	33.97	34.19	33.86	297,431
August 01, 2025	34.29	33.97	33.97	34.29	33.87	186,800
July 31, 2025	33.77	34.04	34.04	34.18	33.74	290,913
July 30, 2025	34.05	34.06	34.06	34.3	33.94	358,900
July 29, 2025	34.25	34.6	34.6	34.63	34.14	362,808
July 28, 2025	34.28	34.3	34.3	34.41	34.11	256,636
July 25, 2025	34.28	34.69	34.69	34.74	34.09	387,739
July 24, 2025	33.77	33.99	33.99	34.11	33.71	185,900
July 23, 2025	33.59	34.01	34.01	34.01	33.54	218,117
July 22, 2025	33.1	33.5	33.5	33.5	33.1	237,300
July 21, 2025	33.11	33.02	33.02	33.23	32.99	171,800
July 18, 2025	33.35	32.93	32.93	33.37	32.85	220,378
July 17, 2025	32.81	33	33	33.01	32.76	301,725
July 16, 2025	33.06	33.25	33.25	33.32	32.87	243,600
July 15, 2025	33.22	32.96	32.96	33.26	32.91	256,256
July 14, 2025	33.45	33.11	33.11	33.45	33.1	203,646
July 11, 2025	33.27	33.46	33.46	33.56	33.19	182,000
July 10, 2025	33.26	33.45	33.45	33.48	33.17	209,639
July 09, 2025	33.48	33.5	33.49	33.51	33.33	216,483
July 08, 2025	32.71	33.24	33.24	33.24	32.71	266,124
July 07, 2025	32.57	32.55	32.55	32.73	32.33	259,336
July 03, 2025	33.11	32.79	32.79	33.18	32.77	307,900
July 02, 2025	33.11	33.35	33.35	33.35	32.93	243,629
July 01, 2025	32.55	32.72	32.72	32.72	32.45	212,590
June 30, 2025	32.24	32.42	32.42	32.44	32.07	479,756
June 27, 2025	32.41	32.49	32.49	32.54	32.29	258,516
June 26, 2025	32.13	32.16	32.16	32.28	32.04	235,400
June 25, 2025	31.98	31.95	31.95	32.08	31.87	273,585
June 24, 2025	31.91	31.97	31.97	32.25	31.86	561,141
June 23, 2025	32.92	32.29	32.29	33.11	32.29	459,600
June 20, 2025	32.85	32.93	32.93	33.12	31.97	644,924
June 18, 2025	32.6	32.67	32.67	32.81	32	386,100
June 17, 2025	32.65	32.73	32.73	32.82	32.55	322,651
June 16, 2025	32.73	32.41	32.41	32.88	32.35	363,921
June 13, 2025	32.46	32.59	32.59	32.64	32.04	446,863
June 12, 2025	32.03	32.26	32.26	32.26	31.91	326,746
June 11, 2025	31.48	31.74	31.74	31.74	31.35	362,018
June 10, 2025	31.12	31.06	31.06	31.32	31.06	331,859
June 09, 2025	30.4	30.64	30.64	30.72	30.3	234,600
June 06, 2025	30.33	30.46	30.46	30.57	30.32	264,621
June 05, 2025	30.44	30.33	30.33	30.44	30.12	308,991
June 04, 2025	30.33	30.1	30.1	30.49	30.06	253,644
June 03, 2025	30.08	30.21	30.21	30.37	29.97	269,400
June 02, 2025	30.16	30.38	30.38	30.38	29.97	316,744
May 30, 2025	29.58	29.56	29.56	29.58	29.36	319,716
May 29, 2025	29.5	29.48	29.48	29.54	29.35	172,615
May 28, 2025	29.51	29.29	29.29	29.51	29.2	221,400
May 27, 2025	29.64	29.61	29.61	29.64	29.48	217,047
May 23, 2025	28.81	29.1	29.1	29.18	28.78	178,859
May 22, 2025	29	29.11	29.11	29.16	28.85	271,011

Eni S.p.A. (E) NYSE