35.06
price up icon0.95%   0.33
after-market After Hours: 35.04 -0.02 -0.06%
loading

Eni Spa Adr Stock (E) Price History

The historical daily chart and data for Eni Spa Adr stock (E), adjusted for splits and dividends, show that the latest closing stock price as of October 03, 2025, is $35.06.
  • Eni Spa Adr all-time high stock price is $55.70, occurred on July 03, 2014.
  • The lowest Eni Spa Adr stock price recorded was $12.13 on March 16, 2020. Since then, Eni Spa Adr's stock price has risen over 189.04% to $35.06 now.
  • The 52-week high stock price for E is $35.98, representing a 2.62% increase from the current share price, occurred on September 26, 2025.
  • The 52-week low stock price for E is $24.65, indicating a -29.69% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Eni Spa Adr (E) stock in the beginning of 2024 was $28.20. The stock closed the year at $28.66, a gain of over 1.63% for the year.
The table below shows more information about E historical price data:
Date High Low High - Low Volume % Change
Oct 03, 2025 $35.11 $34.94 $0.17 201,922.0 +0.95%
Oct 02, 2025 $35.13 $34.34 $0.79 328,811.0 -0.94%
Oct 01, 2025 $35.28 $34.99 $0.29 355,063.0 +0.31%
Sep 30, 2025 $35.01 $34.79 $0.2201 201,624.0 -1.30%
Sep 29, 2025 $35.55 $35.26 $0.2917 184,682.0 -1.23%
Sep 26, 2025 $35.98 $35.64 $0.34 219,288.0 +0.70%
Sep 25, 2025 $35.62 $35.32 $0.30 301,614.0 +0.31%
Sep 24, 2025 $35.60 $35.14 $0.46 266,010.0 +1.26%
Sep 23, 2025 $35.22 $34.90 $0.32 236,250.0 +0.06%
Sep 22, 2025 $35.06 $34.63 $0.43 243,595.0 +0.86%
Sep 19, 2025 $34.90 $34.62 $0.28 187,295.0 -0.97%
Sep 18, 2025 $35.21 $34.96 $0.25 197,669.0 +0.03%
Sep 17, 2025 $35.40 $35.06 $0.34 273,643.0 -1.38%
Sep 16, 2025 $35.64 $35.11 $0.53 190,472.0 +1.54%
Sep 15, 2025 $35.09 $34.87 $0.22 171,989.0 +0.40%
Sep 12, 2025 $35.17 $34.85 $0.323 211,666.0 -0.46%
Sep 11, 2025 $35.24 $34.94 $0.3007 156,367.0 -0.76%
Sep 10, 2025 $35.30 $34.84 $0.46 158,461.0 +1.15%
Sep 09, 2025 $35.26 $34.90 $0.36 200,132.0 +0.69%
Sep 08, 2025 $34.72 $34.48 $0.24 229,403.0 +1.40%

Eni Spa Adr Stock (E) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Eni Spa Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of E shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Eni Spa Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Eni Spa Adr Stock (E) Price History 2025

Month High Low High - Low Volume % Change
Oct, 2025 $35.28 $34.34 $0.94 1,087,718.0 +0.31%
Sep, 2025 $35.98 $34.12 $1.86 5,107,741.0 -2.29%
Aug, 2025 $35.94 $33.86 $2.08 4,509,112.0 +5.08%
Jul, 2025 $34.74 $32.33 $2.41 5,445,586.0 +5.00%
Jun, 2025 $33.12 $29.97 $3.15 7,096,097.0 +9.68%
May, 2025 $30.73 $28.39 $2.34 5,983,674.0 +4.05%
Apr, 2025 $31.26 $24.65 $6.61 10,179,088.0 -8.15%
Mar, 2025 $31.47 $28.09 $3.38 5,605,875.0 +6.77%
Feb, 2025 $29.95 $27.71 $2.24 4,464,929.0 +2.91%
Jan, 2025 $29.13 $27.42 $1.71 5,974,280.0 +2.89%

Eni Spa Adr Stock (E) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $28.70 $26.12 $2.58 7,094,495.0 -3.48%
Nov, 2024 $30.81 $28.03 $2.78 4,618,603.0 -7.39%
Oct, 2024 $31.93 $30.11 $1.82 6,530,451.0 +0.40%
Sep, 2024 $32.23 $29.96 $2.27 5,778,236.0 -6.94%
Aug, 2024 $33.12 $30.21 $2.90 4,407,542.0 +1.62%
Jul, 2024 $32.18 $29.58 $2.60 4,497,206.0 +4.09%
Jun, 2024 $31.75 $28.82 $2.93 11,583,062.0 -2.35%
May, 2024 $32.94 $30.62 $2.31 8,843,124.0 -1.56%
Apr, 2024 $33.78 $31.64 $2.14 4,912,145.0 +0.98%
Mar, 2024 $32.85 $30.75 $2.10 4,387,636.0 +3.15%
Feb, 2024 $32.22 $30.37 $1.85 5,800,810.0 -3.76%
Jan, 2024 $34.30 $30.98 $3.32 6,091,877.0 -6.06%

Eni Spa Adr Stock (E) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $34.29 $31.71 $2.58 7,035,365.0 +2.63%
Nov, 2023 $33.53 $31.48 $2.05 5,679,847.0 +1.78%
Oct, 2023 $33.34 $30.10 $3.24 6,931,134.0 +2.01%
Sep, 2023 $33.00 $31.34 $1.66 7,797,156.0 +3.10%
Aug, 2023 $31.60 $29.45 $2.15 3,698,691.0 +1.01%
Jul, 2023 $30.83 $28.19 $2.64 4,104,608.0 +6.46%
Jun, 2023 $28.84 $26.92 $1.92 5,302,116.0 +8.40%
May, 2023 $30.35 $26.50 $3.85 5,702,185.0 -12.29%
Apr, 2023 $30.82 $29.04 $1.78 6,094,212.0 +8.14%
Mar, 2023 $29.06 $25.10 $3.96 9,882,211.0 -1.27%
Feb, 2023 $32.21 $27.79 $4.42 9,639,793.0 -8.22%
Jan, 2023 $31.71 $28.50 $3.21 7,065,659.0 +7.82%
oil_gas_integrated SU
$41.35
price up icon 0.58%
$24.75
price up icon 1.52%
oil_gas_integrated PBR
$12.40
price down icon 0.32%
oil_gas_integrated IMO
$90.04
price up icon 0.92%
oil_gas_integrated BP
$34.16
price up icon 0.89%
Cap:     |  Volume (24h):