Eni S.p.A. (E)
NYSE: E · Real-Time Price · USD
46.65
-0.14 (-0.30%)
At close: Mar 5, 2026, 4:00 PM EST
47.36
+0.71 (1.52%)
Pre-market: Mar 6, 2026, 6:12 AM EST
Eni S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 46.97 | 47.07 | 46.42 | 46.65 | 46.65 | -0.30% | 390,643 |
| Mar 4, 2026 | 46.41 | 46.79 | 45.96 | 46.79 | 46.79 | 1.19% | 408,711 |
| Mar 3, 2026 | 46.69 | 46.87 | 46.15 | 46.24 | 46.24 | -2.36% | 446,530 |
| Mar 2, 2026 | 47.70 | 47.80 | 47.20 | 47.36 | 47.36 | 0.89% | 839,529 |
| Feb 27, 2026 | 46.75 | 46.95 | 46.36 | 46.94 | 46.94 | 3.07% | 632,893 |
| Feb 26, 2026 | 44.85 | 45.72 | 44.76 | 45.54 | 45.54 | 2.45% | 401,991 |
| Feb 25, 2026 | 44.40 | 44.72 | 44.11 | 44.45 | 44.45 | -0.04% | 716,199 |
| Feb 24, 2026 | 44.20 | 44.50 | 43.96 | 44.47 | 44.47 | 0.79% | 771,445 |
| Feb 23, 2026 | 44.13 | 44.40 | 44.03 | 44.12 | 44.12 | -0.18% | 249,596 |
| Feb 20, 2026 | 43.83 | 44.20 | 43.67 | 44.20 | 44.20 | 0.80% | 226,987 |
| Feb 19, 2026 | 43.86 | 43.94 | 43.57 | 43.85 | 43.85 | 0.05% | 250,585 |
| Feb 18, 2026 | 43.59 | 43.85 | 43.44 | 43.83 | 43.83 | 1.41% | 416,235 |
| Feb 17, 2026 | 42.96 | 43.22 | 42.60 | 43.22 | 43.22 | -0.53% | 214,500 |
| Feb 13, 2026 | 42.90 | 43.45 | 42.81 | 43.45 | 43.45 | 1.33% | 202,204 |
| Feb 12, 2026 | 43.22 | 43.36 | 42.63 | 42.88 | 42.88 | -1.92% | 229,246 |
| Feb 11, 2026 | 43.07 | 43.72 | 43.04 | 43.72 | 43.72 | 2.03% | 198,665 |
| Feb 10, 2026 | 42.88 | 42.95 | 42.58 | 42.85 | 42.85 | 0.47% | 206,709 |
| Feb 9, 2026 | 42.20 | 42.80 | 42.20 | 42.65 | 42.65 | 0.78% | 327,697 |
| Feb 6, 2026 | 41.76 | 42.34 | 41.72 | 42.32 | 42.32 | 2.00% | 299,041 |
| Feb 5, 2026 | 41.20 | 41.57 | 41.06 | 41.49 | 41.49 | -0.86% | 376,123 |
| Feb 4, 2026 | 41.65 | 41.87 | 41.33 | 41.85 | 41.85 | 0.72% | 257,581 |
| Feb 3, 2026 | 40.62 | 41.67 | 40.57 | 41.55 | 41.55 | 1.84% | 365,028 |
| Feb 2, 2026 | 40.65 | 40.87 | 40.43 | 40.80 | 40.80 | -0.29% | 283,550 |
| Jan 30, 2026 | 41.05 | 41.12 | 40.48 | 40.92 | 40.92 | -1.82% | 242,810 |
| Jan 29, 2026 | 41.94 | 42.03 | 41.29 | 41.68 | 41.68 | 1.98% | 257,407 |
| Jan 28, 2026 | 41.02 | 41.08 | 40.60 | 40.87 | 40.87 | -0.29% | 236,862 |
| Jan 27, 2026 | 40.04 | 41.07 | 40.04 | 40.99 | 40.99 | 2.42% | 289,964 |
| Jan 26, 2026 | 40.04 | 40.14 | 39.90 | 40.02 | 40.02 | 0.10% | 257,129 |
| Jan 23, 2026 | 39.62 | 39.98 | 39.39 | 39.98 | 39.98 | 3.09% | 250,574 |
| Jan 22, 2026 | 38.64 | 38.78 | 38.51 | 38.78 | 38.78 | -0.56% | 199,186 |
| Jan 21, 2026 | 38.53 | 39.00 | 38.53 | 39.00 | 39.00 | 2.01% | 253,537 |
| Jan 20, 2026 | 38.41 | 38.58 | 38.23 | 38.23 | 38.23 | -1.21% | 260,942 |
| Jan 16, 2026 | 38.33 | 38.73 | 38.27 | 38.70 | 38.70 | 1.34% | 264,031 |
| Jan 15, 2026 | 38.05 | 38.32 | 37.84 | 38.19 | 38.19 | -2.10% | 243,721 |
| Jan 14, 2026 | 38.63 | 39.35 | 38.62 | 39.01 | 39.01 | 1.48% | 236,516 |
| Jan 13, 2026 | 37.88 | 38.49 | 37.88 | 38.44 | 38.44 | 2.04% | 196,697 |
| Jan 12, 2026 | 37.50 | 37.70 | 37.44 | 37.67 | 37.67 | 0.94% | 217,795 |
| Jan 9, 2026 | 37.29 | 37.47 | 37.27 | 37.32 | 37.32 | 0.48% | 295,393 |
| Jan 8, 2026 | 36.89 | 37.22 | 36.62 | 37.14 | 37.14 | 1.06% | 372,755 |
| Jan 7, 2026 | 36.88 | 37.07 | 36.63 | 36.75 | 36.75 | -2.91% | 439,560 |
| Jan 6, 2026 | 39.09 | 39.14 | 37.72 | 37.85 | 37.85 | -3.57% | 1,028,075 |
| Jan 5, 2026 | 39.11 | 39.41 | 38.57 | 39.25 | 39.25 | 0.54% | 690,939 |
| Jan 2, 2026 | 38.36 | 39.07 | 38.31 | 39.04 | 39.04 | 2.90% | 349,055 |
| Dec 31, 2025 | 38.25 | 38.25 | 37.79 | 37.94 | 37.94 | -0.47% | 70,631 |
| Dec 30, 2025 | 37.98 | 38.14 | 37.89 | 38.12 | 38.12 | 0.98% | 136,504 |
| Dec 29, 2025 | 37.72 | 37.79 | 37.60 | 37.75 | 37.75 | -0.05% | 134,250 |
| Dec 26, 2025 | 37.83 | 37.83 | 37.60 | 37.77 | 37.77 | -0.16% | 127,571 |
| Dec 24, 2025 | 37.85 | 37.85 | 37.70 | 37.83 | 37.83 | 0.03% | 74,913 |
| Dec 23, 2025 | 37.75 | 37.84 | 37.58 | 37.82 | 37.82 | 0.11% | 122,850 |
| Dec 22, 2025 | 37.64 | 37.83 | 37.63 | 37.78 | 37.78 | 1.42% | 180,542 |
| Dec 19, 2025 | 37.16 | 37.41 | 37.16 | 37.25 | 37.25 | 1.64% | 353,025 |
| Dec 18, 2025 | 36.99 | 36.99 | 36.65 | 36.65 | 36.65 | -0.73% | 171,067 |
| Dec 17, 2025 | 36.88 | 37.00 | 36.66 | 36.92 | 36.92 | 1.15% | 164,094 |
| Dec 16, 2025 | 37.11 | 37.15 | 36.50 | 36.50 | 36.50 | -2.74% | 203,682 |
| Dec 15, 2025 | 37.71 | 37.71 | 37.25 | 37.53 | 37.53 | -0.19% | 140,326 |
| Dec 12, 2025 | 37.57 | 37.62 | 37.28 | 37.60 | 37.60 | 0.56% | 128,388 |
| Dec 11, 2025 | 37.53 | 37.59 | 37.33 | 37.39 | 37.39 | -0.58% | 294,770 |
| Dec 10, 2025 | 37.46 | 37.66 | 37.27 | 37.61 | 37.61 | 0.40% | 143,957 |
| Dec 9, 2025 | 37.50 | 37.66 | 37.34 | 37.46 | 37.46 | 0.56% | 137,367 |
| Dec 8, 2025 | 37.34 | 37.48 | 37.16 | 37.25 | 37.25 | 0.11% | 180,542 |
| Dec 5, 2025 | 37.15 | 37.61 | 37.13 | 37.21 | 37.21 | -2.26% | 228,846 |
| Dec 4, 2025 | 38.08 | 38.15 | 37.98 | 38.07 | 38.07 | -0.52% | 119,923 |
| Dec 3, 2025 | 37.91 | 38.27 | 37.91 | 38.27 | 38.27 | 1.81% | 193,917 |
| Dec 2, 2025 | 37.59 | 37.71 | 37.38 | 37.59 | 37.59 | 0.05% | 245,641 |
| Dec 1, 2025 | 37.40 | 37.65 | 37.36 | 37.57 | 37.57 | 0.40% | 284,592 |
| Nov 28, 2025 | 37.19 | 37.42 | 37.11 | 37.42 | 37.42 | 0.84% | 128,437 |
| Nov 26, 2025 | 36.89 | 37.26 | 36.76 | 37.11 | 37.11 | 1.59% | 280,718 |
| Nov 25, 2025 | 36.29 | 36.69 | 36.13 | 36.53 | 36.53 | -1.14% | 364,885 |
| Nov 24, 2025 | 36.98 | 36.98 | 36.69 | 36.95 | 36.53 | -0.94% | 248,499 |
| Nov 21, 2025 | 37.00 | 37.31 | 36.85 | 37.30 | 36.88 | -0.08% | 314,529 |
| Nov 20, 2025 | 37.64 | 37.82 | 37.12 | 37.33 | 36.91 | -0.48% | 342,159 |
| Nov 19, 2025 | 37.28 | 37.62 | 37.25 | 37.51 | 37.09 | -1.26% | 240,490 |
| Nov 18, 2025 | 37.62 | 38.14 | 37.62 | 37.99 | 37.56 | -0.55% | 218,011 |
| Nov 17, 2025 | 38.33 | 38.47 | 38.07 | 38.20 | 37.77 | -0.05% | 336,543 |
| Nov 14, 2025 | 38.07 | 38.30 | 37.99 | 38.22 | 37.79 | 0.37% | 203,455 |
| Nov 13, 2025 | 38.23 | 38.33 | 37.97 | 38.08 | 37.65 | 0.21% | 140,806 |
| Nov 12, 2025 | 38.10 | 38.20 | 37.93 | 38.00 | 37.57 | -0.50% | 157,382 |
| Nov 11, 2025 | 37.84 | 38.26 | 37.84 | 38.19 | 37.76 | 1.49% | 214,694 |
| Nov 10, 2025 | 37.15 | 38.44 | 36.98 | 37.63 | 37.21 | 1.54% | 260,965 |
| Nov 7, 2025 | 36.63 | 37.06 | 36.62 | 37.06 | 36.64 | 0.65% | 193,019 |
| Nov 6, 2025 | 36.56 | 36.85 | 36.56 | 36.82 | 36.40 | 0.88% | 212,670 |
| Nov 5, 2025 | 36.41 | 36.68 | 36.38 | 36.50 | 36.09 | 0.50% | 305,779 |
| Nov 4, 2025 | 36.28 | 36.56 | 36.16 | 36.32 | 35.91 | -0.85% | 204,139 |
| Nov 3, 2025 | 36.79 | 36.87 | 36.56 | 36.63 | 36.22 | -0.76% | 383,438 |
| Oct 31, 2025 | 36.83 | 36.93 | 36.50 | 36.91 | 36.49 | 0.65% | 671,628 |
| Oct 30, 2025 | 36.77 | 36.94 | 36.63 | 36.67 | 36.26 | -1.27% | 509,653 |
| Oct 29, 2025 | 37.13 | 37.25 | 36.93 | 37.14 | 36.72 | 0.05% | 298,319 |
| Oct 28, 2025 | 36.93 | 37.17 | 36.89 | 37.12 | 36.70 | 0.16% | 199,258 |
| Oct 27, 2025 | 36.93 | 37.17 | 36.90 | 37.06 | 36.64 | 0.68% | 176,162 |
| Oct 24, 2025 | 37.21 | 37.23 | 36.58 | 36.81 | 36.39 | 1.69% | 399,316 |
| Oct 23, 2025 | 36.19 | 36.38 | 36.11 | 36.20 | 35.79 | 2.17% | 237,194 |
| Oct 22, 2025 | 34.97 | 35.44 | 34.94 | 35.43 | 35.03 | 2.43% | 316,186 |
| Oct 21, 2025 | 34.76 | 34.85 | 34.50 | 34.59 | 34.20 | -0.60% | 164,306 |
| Oct 20, 2025 | 34.80 | 34.92 | 34.62 | 34.80 | 34.41 | - | 172,566 |
| Oct 17, 2025 | 34.53 | 34.80 | 34.48 | 34.80 | 34.41 | 1.75% | 251,510 |
| Oct 16, 2025 | 34.50 | 34.58 | 34.18 | 34.20 | 33.81 | -0.29% | 247,108 |
| Oct 15, 2025 | 34.29 | 34.35 | 34.15 | 34.30 | 33.91 | 0.79% | 221,565 |
| Oct 14, 2025 | 34.21 | 34.32 | 34.03 | 34.03 | 33.65 | -1.62% | 240,317 |
| Oct 13, 2025 | 34.55 | 34.70 | 34.48 | 34.59 | 34.20 | 0.55% | 205,682 |
| Oct 10, 2025 | 34.98 | 35.00 | 34.40 | 34.40 | 34.01 | -2.85% | 220,689 |