Eni S.p.A. (E)
NYSE: E
· Real-Time Price · USD
35.83
0.23 (0.65%)
At close: Sep 26, 2025, 3:59 PM
36.02
0.53%
After-hours: Sep 26, 2025, 07:31 PM EDT
E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 35.65 | 35.98 | 35.64 | 35.85 | 35.85 | 0.70% | 219,288 |
| Sep 25, 2025 | 35.53 | 35.62 | 35.32 | 35.60 | 35.60 | 0.31% | 301,631 |
| Sep 24, 2025 | 35.14 | 35.60 | 35.14 | 35.49 | 35.49 | 1.26% | 266,139 |
| Sep 23, 2025 | 34.92 | 35.22 | 34.90 | 35.05 | 35.05 | 0.06% | 236,675 |
| Sep 22, 2025 | 34.73 | 35.06 | 34.63 | 35.03 | 34.63 | 0.86% | 244,400 |
| Sep 19, 2025 | 34.80 | 34.90 | 34.62 | 34.73 | 34.33 | -0.97% | 187,305 |
| Sep 18, 2025 | 35.16 | 35.21 | 34.96 | 35.07 | 34.67 | 0.03% | 197,794 |
| Sep 17, 2025 | 35.17 | 35.40 | 35.06 | 35.06 | 34.66 | -1.38% | 274,300 |
| Sep 16, 2025 | 35.16 | 35.64 | 35.11 | 35.55 | 35.14 | 1.54% | 190,592 |
| Sep 15, 2025 | 34.96 | 35.09 | 34.87 | 35.01 | 34.61 | 0.40% | 172,206 |
| Sep 12, 2025 | 35.02 | 35.17 | 34.85 | 34.87 | 34.47 | -0.46% | 211,700 |
| Sep 11, 2025 | 35.08 | 35.24 | 34.94 | 35.03 | 34.63 | -0.76% | 156,400 |
| Sep 10, 2025 | 34.91 | 35.30 | 34.84 | 35.30 | 34.90 | 1.15% | 158,900 |
| Sep 9, 2025 | 35.04 | 35.26 | 34.90 | 34.90 | 34.50 | 0.69% | 200,142 |
| Sep 8, 2025 | 34.67 | 34.72 | 34.48 | 34.66 | 34.26 | 1.40% | 230,417 |
| Sep 5, 2025 | 34.50 | 34.56 | 34.12 | 34.18 | 33.79 | -1.98% | 314,445 |
| Sep 4, 2025 | 34.79 | 34.95 | 34.75 | 34.87 | 34.47 | 0.52% | 360,000 |
| Sep 3, 2025 | 35.04 | 35.14 | 34.68 | 34.69 | 34.29 | -2.20% | 332,182 |
| Sep 2, 2025 | 35.33 | 35.56 | 35.21 | 35.47 | 35.06 | -0.84% | 471,223 |
| Aug 29, 2025 | 35.65 | 35.85 | 35.63 | 35.77 | 35.36 | 0.22% | 186,382 |