Get the Stockscreener App
42.32
2.00%
0.83
After Hours:
42.15
-0.17
-0.40%
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 February 06, 2026, is $42.32.
- 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 248.89% to $42.32 now.
- The 52-week high stock price for E is $42.03, representing a -0.69% increase from the current share price, occurred on January 29, 2026.
- The 52-week low stock price for E is $24.65, indicating a -41.75% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Eni Spa Adr (E) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2026 | $42.34 | $41.72 | $0.62 | 299,450.0 | +2.00% |
| Feb 05, 2026 | $41.57 | $41.06 | $0.51 | 376,123.0 | -0.86% |
| Feb 04, 2026 | $41.87 | $41.33 | $0.535 | 257,520.0 | +0.72% |
| Feb 03, 2026 | $41.67 | $40.57 | $1.10 | 365,038.0 | +1.84% |
| Feb 02, 2026 | $40.87 | $40.43 | $0.4443 | 283,550.0 | -0.29% |
| Jan 30, 2026 | $41.12 | $40.48 | $0.6415 | 242,814.0 | -1.82% |
| Jan 29, 2026 | $42.03 | $41.29 | $0.7427 | 257,407.0 | +1.98% |
| Jan 28, 2026 | $41.08 | $40.59 | $0.485 | 236,862.0 | -0.29% |
| Jan 27, 2026 | $41.07 | $40.04 | $1.03 | 290,078.0 | +2.42% |
| Jan 26, 2026 | $40.14 | $39.90 | $0.2378 | 257,158.0 | +0.10% |
| Jan 23, 2026 | $39.98 | $39.39 | $0.59 | 250,574.0 | +3.09% |
| Jan 22, 2026 | $38.78 | $38.51 | $0.27 | 199,550.0 | -0.56% |
| Jan 21, 2026 | $39.00 | $38.53 | $0.47 | 253,539.0 | +2.01% |
| Jan 20, 2026 | $38.58 | $38.23 | $0.35 | 260,937.0 | -1.21% |
| Jan 16, 2026 | $38.73 | $38.27 | $0.465 | 264,090.0 | +1.34% |
| Jan 15, 2026 | $38.32 | $37.84 | $0.48 | 243,721.0 | -2.10% |
| Jan 14, 2026 | $39.35 | $38.62 | $0.73 | 236,516.0 | +1.48% |
| Jan 13, 2026 | $38.49 | $37.88 | $0.61 | 196,187.0 | +2.04% |
| Jan 12, 2026 | $37.70 | $37.44 | $0.26 | 217,795.0 | +0.94% |
| Jan 09, 2026 | $37.47 | $37.27 | $0.20 | 288,496.0 | +0.48% |
| Jan 08, 2026 | $37.22 | $36.62 | $0.60 | 372,765.0 | +1.06% |
| Jan 07, 2026 | $37.07 | $36.63 | $0.4399 | 439,563.0 | -2.91% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $42.34 | $40.43 | $1.91 | 1,881,131.0 | +3.42% |
| Jan, 2026 | $42.03 | $36.62 | $5.41 | 6,581,524.0 | +7.85% |
Eni Spa Adr Stock (E) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $38.27 | $36.50 | $1.77 | 3,765,570.0 | +1.87% |
| Nov, 2025 | $38.47 | $36.13 | $2.34 | 4,747,901.0 | +1.38% |
| Oct, 2025 | $37.25 | $34.03 | $3.22 | 6,146,674.0 | +5.61% |
| 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% |
1.26%
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):