Eni S.p.A. (E)
NYSE: E
· Real-Time Price · USD
35.17
-0.03 (-0.09%)
At close: Aug 14, 2025, 3:59 PM
35.32
0.43%
After-hours: Aug 14, 2025, 08:00 PM EDT
E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 34.84 | 35.19 | 34.81 | 35.19 | 35.19 | -0.03% | 166,743 |
| 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 |
| Aug 6, 2025 | 34.78 | 34.95 | 34.34 | 34.52 | 34.52 | 0.79% | 193,600 |
| Aug 5, 2025 | 34.10 | 34.31 | 33.87 | 34.25 | 34.25 | 0.82% | 167,314 |
| Aug 4, 2025 | 34.15 | 34.19 | 33.86 | 33.97 | 33.97 | 0.00% | 297,431 |
| Aug 1, 2025 | 34.29 | 34.29 | 33.87 | 33.97 | 33.97 | -0.21% | 186,800 |
| Jul 31, 2025 | 33.77 | 34.18 | 33.74 | 34.04 | 34.04 | -0.06% | 290,913 |
| Jul 30, 2025 | 34.05 | 34.30 | 33.94 | 34.06 | 34.06 | -1.56% | 358,900 |
| Jul 29, 2025 | 34.25 | 34.63 | 34.14 | 34.60 | 34.60 | 0.87% | 362,808 |
| Jul 28, 2025 | 34.28 | 34.41 | 34.11 | 34.30 | 34.30 | -1.12% | 256,636 |
| Jul 25, 2025 | 34.28 | 34.74 | 34.09 | 34.69 | 34.69 | 2.06% | 387,739 |
| Jul 24, 2025 | 33.77 | 34.11 | 33.71 | 33.99 | 33.99 | -0.06% | 185,900 |
| Jul 23, 2025 | 33.59 | 34.01 | 33.54 | 34.01 | 34.01 | 1.52% | 218,117 |
| Jul 22, 2025 | 33.10 | 33.50 | 33.10 | 33.50 | 33.50 | 1.45% | 237,300 |
| Jul 21, 2025 | 33.11 | 33.23 | 32.99 | 33.02 | 33.02 | 0.27% | 171,800 |
| Jul 18, 2025 | 33.35 | 33.37 | 32.85 | 32.93 | 32.93 | -0.21% | 220,378 |