30.11
price down icon0.40%   -0.0991
 
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 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:
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%
oil_gas_integrated PBR
$11.14
price down icon 4.79%
$24.27
price down icon 0.21%
oil_gas_integrated TTE
$59.09
price down icon 1.65%
oil_gas_integrated SU
$36.83
price down icon 0.39%
oil_gas_integrated CVX
$139.90
price up icon 0.27%
Cap:     |  Volume (24h):