NYSE : E
Eni S.p.A. — Price history
Energy · Oil & Gas Integrated · Italy
Last price 60.8 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 88.30B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Eni S.p.A. (E) closed at 59.32 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 59.46 | 59.5 | 58.74 | 59.32 | 74,266 | -2.43% |
| 2026-10-30 | 60.7 | 61.11 | 60.46 | 60.8 | 324,481 | +1.03% |
| 2026-10-29 | 59.83 | 60.28 | 59.68 | 60.18 | 382,695 | +0.89% |
| 2026-10-28 | 59.12 | 60.04 | 58.98 | 59.65 | 283,685 | +1.19% |
| 2026-10-27 | 59.9 | 59.93 | 58.61 | 58.95 | 450,336 | -2.64% |
| 2026-10-26 | 60.08 | 60.96 | 59.83 | 60.55 | 447,001 | -2.46% |
| 2026-10-23 | 61.18 | 62.16 | 61.12 | 62.08 | 673,229 | +4.28% |
| 2026-10-22 | 59.51 | 59.65 | 58.435 | 59.53 | 466,443 | +0.56% |
| 2026-10-21 | 59.19 | 59.5 | 58.9 | 59.2 | 698,089 | +0.58% |
| 2026-10-20 | 59.77 | 59.84 | 58.08 | 58.86 | 511,189 | +0.02% |
| 2026-10-19 | 58.68 | 59.04 | 58.56 | 58.85 | 289,715 | -0.42% |
| 2026-10-16 | 58.3 | 59.14 | 58.12 | 59.1 | 314,386 | +2.89% |
| 2026-10-15 | 57.83 | 57.92 | 57.32 | 57.44 | 631,396 | -0.47% |
| 2026-10-14 | 57.18 | 57.86 | 56.931 | 57.71 | 397,997 | +0.45% |
| 2026-10-13 | 57.2 | 57.56 | 57.07 | 57.45 | 245,083 | +1.20% |
| 2026-10-12 | 56.98 | 57.2 | 56.65 | 56.77 | 282,767 | +1.38% |
| 2026-10-09 | 56.02 | 56.5 | 55.86 | 56 | 408,123 | +0.68% |
| 2026-10-08 | 55.72 | 56.11 | 55.29 | 55.62 | 365,909 | +3.08% |
| 2026-10-07 | 54.47 | 54.68 | 53.78 | 53.96 | 296,416 | -1.08% |
| 2026-10-06 | 54.52 | 54.76 | 54.286 | 54.55 | 344,677 | -0.16% |
| 2026-10-05 | 54.51 | 54.91 | 53.87 | 54.64 | 239,971 | -0.16% |
| 2026-10-02 | 54.12 | 55.005 | 54.12 | 54.73 | 365,458 | +0.63% |
| 2026-10-01 | 53.87 | 54.39 | 53.65 | 54.39 | 483,214 | +0.17% |
| 2026-09-30 | 54.38 | 54.8 | 54.26 | 54.3 | 279,219 | -0.64% |
| 2026-09-29 | 54.66 | 55.24 | 54.59 | 54.65 | 298,179 | -1.74% |
| 2026-09-28 | 55.9 | 56.23 | 55.41 | 55.62 | 366,019 | +1.66% |
| 2026-09-25 | 54.67 | 55.05 | 54.4 | 54.71 | 216,252 | -0.60% |
| 2026-09-24 | 55.15 | 55.5 | 54.68 | 55.04 | 436,996 | +0.38% |
| 2026-09-23 | 53.96 | 54.97 | 53.93 | 54.83 | 337,112 | +2.95% |
| 2026-09-22 | 53.09 | 53.65 | 52.79 | 53.26 | 250,610 | -0.64% |
| 2026-09-21 | 54.76 | 54.82 | 54.03 | 54.04 | 303,814 | -1.06% |
| 2026-09-18 | 54.64 | 55.11 | 54.55 | 54.62 | 343,182 | -1.48% |
| 2026-09-17 | 55.02 | 55.48 | 54.82 | 55.44 | 289,693 | +0.25% |
| 2026-09-16 | 56.5 | 56.5 | 55.24 | 55.3 | 424,814 | -2.40% |
| 2026-09-15 | 55.69 | 56.69 | 55.69 | 56.66 | 202,555 | +2.27% |
| 2026-09-14 | 55.84 | 55.945 | 55.05 | 55.4 | 451,098 | -1.16% |
| 2026-09-11 | 55.51 | 56.08 | 55.21 | 56.05 | 279,174 | -0.66% |
| 2026-09-10 | 56.16 | 56.42 | 55.65 | 56.42 | 290,048 | +0.64% |
| 2026-09-09 | 55.81 | 56.06 | 55.45 | 56.06 | 272,019 | +2.04% |
| 2026-09-08 | 54.24 | 54.97 | 54.24 | 54.94 | 377,689 | +2.54% |
| 2026-09-04 | 54.24 | 54.24 | 53.45 | 53.58 | 378,309 | -2.81% |
| 2026-09-03 | 55.23 | 55.58 | 54.98 | 55.13 | 304,898 | -0.14% |
| 2026-09-02 | 54.79 | 55.565 | 54.7 | 55.21 | 429,003 | -0.58% |
| 2026-09-01 | 54.95 | 55.71 | 54.63 | 55.53 | 482,527 | +1.33% |
| 2026-08-31 | 54.02 | 54.85 | 53.97 | 54.8 | 400,868 | +3.77% |
| 2026-08-28 | 53.12 | 53.18 | 52.67 | 52.81 | 207,644 | -0.77% |
| 2026-08-27 | 53.49 | 53.55 | 52.73 | 53.22 | 234,543 | -0.65% |
| 2026-08-26 | 53.58 | 54.12 | 53.41 | 53.57 | 368,687 | -0.89% |
| 2026-08-25 | 54.13 | 54.43 | 53.85 | 54.05 | 333,492 | -2.12% |
| 2026-08-24 | 55.51 | 55.66 | 54.95 | 55.22 | 356,042 | -2.21% |
| 2026-08-21 | 56.83 | 56.84 | 56.33 | 56.47 | 295,578 | -1.53% |
| 2026-08-20 | 57.01 | 57.75 | 57 | 57.35 | 525,038 | +2.47% |
| 2026-08-19 | 56.25 | 56.39 | 55.81 | 55.97 | 536,231 | +0.07% |
| 2026-08-18 | 56.19 | 56.25 | 55.64 | 55.93 | 476,940 | -0.18% |
| 2026-08-17 | 55.32 | 56.03 | 55.09 | 56.03 | 461,838 | +1.36% |
| 2026-08-14 | 54.91 | 55.3 | 54.84 | 55.28 | 342,963 | +0.91% |
| 2026-08-13 | 54.25 | 54.8 | 54.004 | 54.78 | 211,496 | -0.62% |
| 2026-08-12 | 55.21 | 55.49 | 55.03 | 55.12 | 255,097 | -0.67% |
| 2026-08-11 | 55.26 | 55.71 | 55.25 | 55.49 | 291,448 | +1.13% |
| 2026-08-10 | 54.04 | 55 | 54.03 | 54.87 | 211,165 | +2.35% |
| 2026-08-07 | 53.7 | 53.85 | 53.44 | 53.61 | 191,939 | -1.22% |
| 2026-08-06 | 53.93 | 54.3 | 53.49 | 54.27 | 249,579 | +2.73% |
| 2026-08-05 | 54.3 | 54.34 | 52.37 | 52.83 | 670,004 | -1.22% |
| 2026-08-04 | 53.7 | 53.75 | 53.19 | 53.48 | 369,200 | -1.87% |
| 2026-08-03 | 54.45 | 54.62 | 54 | 54.5 | 365,657 | -1.91% |
| 2026-07-31 | 55.08 | 55.7 | 54.66 | 55.56 | 293,346 | +0.00% |
| 2026-07-30 | 54.58 | 55.57 | 54.41 | 55.56 | 1,340,015 | +3.25% |
| 2026-07-29 | 53.58 | 54.08 | 53.54 | 53.81 | 527,400 | +7.13% |
| 2026-07-28 | 50.65 | 51.04 | 49.99 | 50.23 | 274,913 | -0.79% |
| 2026-07-27 | 50.85 | 51.17 | 50.52 | 50.63 | 423,742 | -3.38% |
| 2026-07-24 | 52 | 52.6 | 51.89 | 52.4 | 529,848 | +0.79% |
| 2026-07-23 | 52.02 | 52.36 | 51.84 | 51.99 | 335,670 | +1.78% |
| 2026-07-22 | 50.89 | 51.14 | 50.69 | 51.08 | 263,768 | +1.77% |
| 2026-07-21 | 50 | 50.19 | 49.75 | 50.19 | 267,821 | +1.35% |
| 2026-07-20 | 49.03 | 49.77 | 48.93 | 49.52 | 351,260 | -0.50% |
| 2026-07-17 | 49.48 | 49.77 | 49.305 | 49.77 | 313,159 | +3.60% |
| 2026-07-16 | 48.39 | 48.49 | 48.01 | 48.04 | 353,778 | -1.88% |
| 2026-07-15 | 49.26 | 49.31 | 48.5 | 48.96 | 242,373 | -1.19% |
| 2026-07-14 | 50.05 | 50.2 | 49.38 | 49.55 | 335,158 | +0.22% |
| 2026-07-13 | 48.5 | 49.605 | 48.5 | 49.44 | 300,472 | +3.60% |
| 2026-07-10 | 47.62 | 47.72 | 47.21 | 47.72 | 203,795 | -0.40% |
| 2026-07-09 | 48.06 | 48.08 | 47.69 | 47.91 | 227,927 | -1.01% |
| 2026-07-08 | 48.1 | 48.68 | 47.915 | 48.4 | 381,728 | +1.96% |
| 2026-07-07 | 46.81 | 47.66 | 46.59 | 47.47 | 889,368 | +2.09% |
| 2026-07-06 | 46.46 | 46.5 | 46.16 | 46.5 | 406,020 | -0.79% |
| 2026-07-02 | 46.35 | 46.87 | 46.34 | 46.87 | 473,420 | +2.85% |
| 2026-07-01 | 45.86 | 46.1 | 45.51 | 45.57 | 533,249 | -2.75% |
| 2026-06-30 | 46.89 | 47.055 | 46.67 | 46.86 | 514,405 | +0.56% |
| 2026-06-29 | 46.66 | 46.94 | 46.385 | 46.6 | 705,040 | +1.13% |
| 2026-06-26 | 46.58 | 46.61 | 45.91 | 46.08 | 455,439 | -1.52% |
| 2026-06-25 | 45.97 | 46.79 | 45.86 | 46.79 | 589,235 | -0.91% |
| 2026-06-24 | 47.18 | 47.46 | 46.97 | 47.22 | 1,673,350 | -3.08% |
| 2026-06-23 | 49.12 | 49.19 | 48.72 | 48.72 | 331,325 | -1.38% |
| 2026-06-22 | 49.27 | 49.74 | 49.07 | 49.4 | 561,204 | +0.92% |
| 2026-06-18 | 49.01 | 49.01 | 48.25 | 48.95 | 713,332 | -1.59% |
| 2026-06-17 | 50.76 | 51.1 | 49.575 | 49.74 | 460,195 | -2.26% |
| 2026-06-16 | 51.3 | 51.35 | 45.7 | 50.89 | 434,805 | -0.74% |
| 2026-06-15 | 51.16 | 51.54 | 51.02 | 51.27 | 390,209 | -4.17% |
| 2026-06-12 | 53.1 | 54.09 | 53.09 | 53.5 | 257,924 | -1.04% |
| 2026-06-11 | 55.3 | 55.3 | 54.01 | 54.06 | 310,061 | -0.33% |
| 2026-06-10 | 54.06 | 54.81 | 54.01 | 54.24 | 221,802 | +1.27% |
| 2026-06-09 | 54.27 | 54.27 | 53.02 | 53.56 | 255,616 | -1.40% |
| 2026-06-08 | 54.33 | 54.725 | 54.16 | 54.32 | 276,240 | +0.97% |
| 2026-06-05 | 54.23 | 54.32 | 53.52 | 53.8 | 220,801 | -1.12% |
| 2026-06-04 | 53.99 | 54.5 | 53.875 | 54.41 | 245,124 | +0.13% |
| 2026-06-03 | 54.42 | 54.76 | 54.17 | 54.34 | 246,451 | +0.54% |
| 2026-06-02 | 53.38 | 54.07 | 53.38 | 54.05 | 200,147 | +0.84% |
| 2026-06-01 | 53.27 | 53.82 | 53.11 | 53.6 | 499,782 | +2.76% |
| 2026-05-29 | 52.31 | 52.69 | 52.1 | 52.16 | 404,647 | -0.29% |
| 2026-05-28 | 53.2 | 53.245 | 52.23 | 52.31 | 371,653 | -0.29% |
| 2026-05-27 | 52.31 | 52.605 | 51.9 | 52.46 | 438,893 | -2.07% |
| 2026-05-26 | 54.17 | 54.34 | 53.53 | 53.57 | 274,822 | -1.51% |
| 2026-05-22 | 53.61 | 54.46 | 53.5 | 54.39 | 379,614 | -1.36% |
| 2026-05-21 | 55.55 | 55.66 | 54.75 | 55.14 | 364,354 | +1.36% |
| 2026-05-20 | 55.51 | 55.76 | 54.28 | 54.4 | 334,245 | -2.42% |
| 2026-05-19 | 56.01 | 56.2 | 55.325 | 55.75 | 259,008 | -0.37% |
| 2026-05-18 | 56.1 | 56.99 | 55.43 | 56.39 | 457,041 | +1.62% |
| 2026-05-15 | 55.04 | 55.56 | 54.89 | 55.49 | 476,653 | +0.29% |
| 2026-05-14 | 54.99 | 55.67 | 54.71 | 55.33 | 350,465 | -0.34% |
| 2026-05-13 | 55.5 | 55.54 | 55.16 | 55.52 | 264,914 | -0.56% |