Get the Stockscreener App
30.11
0.40%
-0.0991
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 June 04, 2025, is $30.11.
- 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 148.23% to $30.11 now.
- The 52-week high stock price for E is $33.12, representing a 9.99% increase from the current share price, occurred on August 26, 2024.
- The 52-week low stock price for E is $24.65, indicating a -18.14% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 04, 2025 | $30.49 | $30.06 | $0.43 | 204,778.0 | -0.40% |
| Jun 03, 2025 | $30.37 | $29.97 | $0.40 | 268,199.0 | -0.56% |
| Jun 02, 2025 | $30.38 | $29.97 | $0.41 | 316,717.0 | +2.77% |
| May 30, 2025 | $29.58 | $29.36 | $0.22 | 319,515.0 | +0.27% |
| May 29, 2025 | $29.54 | $29.35 | $0.19 | 172,534.0 | +0.65% |
| May 28, 2025 | $29.51 | $29.20 | $0.31 | 221,340.0 | -1.08% |
| May 27, 2025 | $29.64 | $29.48 | $0.1637 | 216,935.0 | +1.75% |
| May 23, 2025 | $29.18 | $28.78 | $0.40 | 178,859.0 | -0.03% |
| May 22, 2025 | $29.16 | $28.85 | $0.31 | 271,011.0 | -1.12% |
| May 21, 2025 | $29.79 | $29.40 | $0.39 | 252,206.0 | -0.61% |
| May 20, 2025 | $29.85 | $29.28 | $0.57 | 275,436.0 | -1.73% |
| May 19, 2025 | $30.43 | $30.09 | $0.34 | 281,805.0 | -0.10% |
| May 16, 2025 | $30.73 | $29.94 | $0.79 | 219,670.0 | +0.37% |
| May 15, 2025 | $30.14 | $29.66 | $0.48 | 334,433.0 | -0.27% |
| May 14, 2025 | $30.31 | $30.11 | $0.195 | 317,028.0 | -0.26% |
| May 13, 2025 | $30.29 | $29.72 | $0.57 | 431,962.0 | +2.23% |
| May 12, 2025 | $29.73 | $29.48 | $0.25 | 612,170.0 | +0.41% |
| May 09, 2025 | $29.47 | $29.07 | $0.40 | 269,592.0 | +2.87% |
| May 08, 2025 | $28.85 | $28.56 | $0.2881 | 370,820.0 | +0.28% |
| May 07, 2025 | $28.78 | $28.50 | $0.2797 | 211,265.0 | -0.70% |
| May 06, 2025 | $28.87 | $28.68 | $0.19 | 224,786.0 | +0.95% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $30.49 | $29.97 | $0.52 | 789,694.0 | +1.79% |
| 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% |
4.79%
0.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):