Eni S.p.A. (E)

AI Score

Unlock

26.79

0.12 (0.45%)

At close: Apr 15, 2025, 3:59 PM

26.76

-0.11%

After-hours: Apr 15, 2025, 08:00 PM EDT

Eni S.p.A. Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	26.90	26.90	26.90	26.90	26.55	26.55	26.67	26.67	0.87%	632,731
Apr 11, 2025	26.13	26.13	26.66	26.66	25.95	25.95	26.44	26.44	3.81%	699,147
Apr 10, 2025	26.16	26.16	26.18	26.18	25.28	25.28	25.47	25.47	-5.17%	843,301
Apr 9, 2025	24.91	24.91	26.88	26.88	24.65	24.65	26.86	26.86	6.63%	1,309,800
Apr 8, 2025	26.52	26.52	26.54	26.54	25.07	25.07	25.19	25.19	-4.76%	671,032
Apr 7, 2025	26.47	26.47	27.66	27.66	26.21	26.21	26.45	26.45	-6.01%	774,517
Apr 4, 2025	29.01	29.01	29.17	29.17	28.13	28.13	28.14	28.14	-6.42%	603,627
Apr 3, 2025	30.30	30.30	30.45	30.45	29.96	29.96	30.07	30.07	-3.44%	288,700
Apr 2, 2025	30.87	30.87	31.16	31.16	30.79	30.79	31.14	31.14	-0.22%	196,842
Apr 1, 2025	31.04	31.04	31.26	31.26	30.91	30.91	31.21	31.21	0.91%	179,300
Mar 31, 2025	30.67	30.67	30.99	30.99	30.61	30.61	30.93	30.93	-0.10%	199,500
Mar 28, 2025	31.04	31.04	31.09	31.09	30.93	30.93	30.96	30.96	-0.80%	181,719
Mar 27, 2025	30.98	30.98	31.30	31.30	30.92	30.92	31.21	31.21	0.97%	117,700
Mar 26, 2025	31.02	31.02	31.22	31.22	30.85	30.85	30.91	30.91	0.39%	610,749
Mar 25, 2025	30.90	30.90	31.01	31.01	30.69	30.69	30.79	30.79	-0.84%	143,138
Mar 24, 2025	31.00	30.63	31.16	30.79	30.87	30.50	31.05	30.68	-0.38%	242,833
Mar 21, 2025	31.21	30.84	31.33	30.96	31.03	30.66	31.17	30.80	-0.95%	220,100
Mar 20, 2025	31.02	30.66	31.47	31.10	31.02	30.66	31.47	31.10	0.48%	161,400
Mar 19, 2025	31.15	30.78	31.38	31.01	31.15	30.78	31.32	30.95	0.97%	302,610
Mar 18, 2025	31.00	30.63	31.08	30.71	30.91	30.54	31.02	30.65	1.27%	183,528
Mar 17, 2025	30.28	29.92	30.74	30.38	30.28	29.92	30.63	30.27	2.17%	272,015
Mar 14, 2025	29.75	29.39	29.99	29.63	29.66	29.30	29.98	29.62	1.35%	316,300
Mar 13, 2025	29.61	29.26	29.78	29.43	29.50	29.15	29.58	29.23	-0.97%	249,300
Mar 12, 2025	29.40	29.06	29.88	29.53	29.32	28.98	29.87	29.52	0.27%	263,310
Mar 11, 2025	30.01	29.66	30.11	29.76	29.54	29.19	29.79	29.44	0.51%	377,800
Mar 10, 2025	29.60	29.25	29.76	29.41	29.34	28.99	29.64	29.29	0.65%	307,000
Mar 7, 2025	29.36	29.01	29.56	29.21	29.23	28.88	29.45	29.10	2.94%	356,521
Mar 6, 2025	28.54	28.20	28.82	28.48	28.44	28.10	28.61	28.27	0.46%	347,444
Mar 5, 2025	28.28	27.94	28.70	28.36	28.24	27.90	28.48	28.14	1.32%	276,732
Mar 4, 2025	27.83	27.50	28.38	28.05	27.71	27.38	28.11	27.78	-1.54%	319,634
Mar 3, 2025	29.17	28.83	29.26	28.92	28.39	28.06	28.55	28.22	-1.45%	440,811
Feb 28, 2025	28.65	28.32	28.97	28.64	28.58	28.25	28.97	28.64	-0.82%	366,086
Feb 27, 2025	29.42	29.09	29.49	29.16	29.19	28.86	29.21	28.88	-2.34%	453,400
Feb 26, 2025	29.78	29.44	29.93	29.59	29.69	29.35	29.91	29.57	0.91%	219,920
Feb 25, 2025	29.95	29.61	29.95	29.61	29.56	29.22	29.64	29.30	1.16%	230,900
Feb 24, 2025	29.29	28.96	29.43	29.10	29.16	28.83	29.30	28.97	0.79%	183,300
Feb 21, 2025	29.23	28.90	29.23	28.90	29.01	28.68	29.07	28.74	-1.52%	171,600
Feb 20, 2025	29.33	28.99	29.53	29.19	29.29	28.95	29.52	29.18	1.03%	184,800
Feb 19, 2025	29.32	28.99	29.40	29.07	29.14	28.81	29.22	28.89	-0.75%	199,805
Feb 18, 2025	29.36	29.02	29.56	29.22	29.29	28.95	29.44	29.10	0.27%	210,500
Feb 14, 2025	29.47	29.13	29.64	29.30	29.30	28.96	29.36	29.02	0.72%	188,100
Feb 13, 2025	28.86	28.53	29.21	28.88	28.82	28.49	29.15	28.82	0.59%	218,700
Feb 12, 2025	28.88	28.55	29.12	28.79	28.88	28.55	28.98	28.65	-0.51%	306,413
Feb 11, 2025	29.00	28.67	29.16	28.83	28.88	28.55	29.13	28.80	1.18%	219,328
Feb 10, 2025	28.60	28.27	28.81	28.48	28.58	28.25	28.79	28.46	0.73%	373,747
Feb 7, 2025	28.67	28.34	28.73	28.40	28.53	28.20	28.58	28.25	0.18%	164,200
Feb 6, 2025	28.83	28.50	28.84	28.51	28.48	28.15	28.53	28.20	0.25%	199,203
Feb 5, 2025	28.65	28.32	28.70	28.37	28.46	28.13	28.46	28.13	-0.32%	142,600
Feb 4, 2025	27.82	27.50	28.60	28.27	27.82	27.50	28.55	28.22	2.18%	180,200
Feb 3, 2025	27.80	27.48	28.12	27.80	27.71	27.39	27.94	27.62	-0.75%	260,501