Eni S.p.A. (E)
NYSE: E
· Real-Time Price · USD
34.31
-0.56 (-1.61%)
At close: Sep 05, 2025, 3:59 PM
34.21
-0.29%
After-hours: Sep 05, 2025, 05:53 PM EDT
E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 34.79 | 34.95 | 34.75 | 34.87 | 34.87 | 0.52% | 359,804 |
| Sep 3, 2025 | 35.04 | 35.14 | 34.68 | 34.69 | 34.69 | -2.20% | 332,182 |
| Sep 2, 2025 | 35.33 | 35.56 | 35.21 | 35.47 | 35.47 | -0.84% | 471,223 |
| Aug 29, 2025 | 35.65 | 35.85 | 35.63 | 35.77 | 35.77 | 0.22% | 186,382 |
| Aug 28, 2025 | 35.50 | 35.71 | 35.40 | 35.69 | 35.69 | 0.51% | 212,900 |
| Aug 27, 2025 | 35.26 | 35.64 | 35.24 | 35.51 | 35.51 | 0.11% | 207,836 |
| Aug 26, 2025 | 35.49 | 35.58 | 35.38 | 35.47 | 35.47 | -0.34% | 175,600 |
| Aug 25, 2025 | 35.70 | 35.77 | 35.53 | 35.59 | 35.59 | -0.95% | 245,328 |
| Aug 22, 2025 | 35.37 | 35.94 | 35.37 | 35.93 | 35.93 | 1.35% | 301,121 |
| Aug 21, 2025 | 35.32 | 35.45 | 35.19 | 35.45 | 35.45 | 0.65% | 251,449 |
| Aug 20, 2025 | 35.18 | 35.36 | 35.11 | 35.22 | 35.22 | 1.09% | 192,753 |
| Aug 19, 2025 | 34.97 | 35.09 | 34.79 | 34.84 | 34.84 | -0.29% | 186,126 |
| Aug 18, 2025 | 34.95 | 35.02 | 34.83 | 34.94 | 34.94 | -0.77% | 212,748 |
| Aug 15, 2025 | 35.33 | 35.46 | 35.13 | 35.21 | 35.21 | 0.06% | 257,143 |
| Aug 14, 2025 | 34.84 | 35.20 | 34.80 | 35.19 | 35.19 | -0.03% | 182,744 |
| Aug 13, 2025 | 34.88 | 35.20 | 34.86 | 35.20 | 35.20 | 1.47% | 310,000 |
| Aug 12, 2025 | 34.62 | 34.95 | 34.58 | 34.69 | 34.69 | 0.99% | 255,746 |
| Aug 11, 2025 | 34.44 | 34.50 | 34.24 | 34.35 | 34.35 | -0.84% | 148,600 |
| Aug 8, 2025 | 34.69 | 34.78 | 34.51 | 34.64 | 34.64 | 0.55% | 175,040 |
| Aug 7, 2025 | 34.51 | 34.65 | 34.28 | 34.45 | 34.45 | -0.20% | 203,800 |