ENI S.p.A. Common Stock (E)

Last Price56.16

Change-0.47 (-0.83%)

NYSE · Last Trade: May 3rd, 9:55 AM EDT

Historical Prices For ENI S.p.A. Common Stock (E)

Date Range:

2026-02-03 - 2026-05-03

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2026	56.25	56.59	55.48	56.16	275,782	56.16
4/30/2026	55.60	57.00	55.45	56.63	502,582	56.63
4/29/2026	55.24	55.55	55.00	55.44	308,111	55.44
4/28/2026	54.88	55.10	54.42	54.79	681,631	54.79
4/27/2026	53.85	54.09	53.53	53.77	831,825	53.77
4/24/2026	54.36	54.48	53.35	54.11	625,715	54.11
4/23/2026	54.59	54.70	54.19	54.65	365,817	54.65
4/22/2026	54.34	54.38	53.86	54.23	354,248	54.23
4/21/2026	52.73	53.09	52.46	53.09	327,978	53.09
4/20/2026	52.62	52.91	52.22	52.55	501,307	52.55
4/17/2026	52.09	52.30	50.73	52.25	838,535	52.25
4/16/2026	54.58	55.48	54.58	55.39	620,787	55.39
4/15/2026	55.05	55.15	54.10	54.22	460,097	54.22
4/14/2026	55.96	55.96	55.05	55.39	507,279	55.39
4/13/2026	56.44	56.52	55.83	56.01	416,340	56.01
4/10/2026	55.73	56.59	55.60	56.43	492,513	56.43
4/09/2026	56.49	57.22	55.66	55.68	904,012	55.68
4/08/2026	53.76	55.43	53.55	55.31	1,119,678	55.31
4/07/2026	56.94	57.91	56.88	57.55	1,195,725	57.55
4/06/2026	58.00	58.00	56.66	57.61	575,724	57.61
4/02/2026	56.70	57.23	56.59	57.10	576,437	57.10
4/01/2026	55.55	55.76	54.28	54.88	880,572	54.88
3/31/2026	56.75	57.58	54.90	56.61	1,047,399	56.61
3/30/2026	56.10	56.63	55.59	55.77	549,393	55.77
3/27/2026	53.92	55.25	53.76	55.22	671,267	55.22
3/26/2026	53.77	54.56	53.77	54.10	414,644	54.10
3/25/2026	52.94	54.10	52.94	53.86	567,465	53.86
3/24/2026	52.65	53.29	52.08	52.37	1,609,777	52.37
3/23/2026	52.51	53.87	52.25	53.41	697,754	52.80
3/20/2026	54.32	55.08	53.98	54.54	1,326,495	53.91
3/19/2026	54.13	55.38	54.11	54.73	887,007	54.10
3/18/2026	53.56	53.58	52.90	52.99	698,991	52.38
3/17/2026	53.55	53.98	53.36	53.70	936,147	53.08
3/16/2026	51.22	52.00	51.11	51.59	554,618	51.00
3/13/2026	50.91	51.46	50.75	51.36	481,596	50.77
3/12/2026	49.61	50.39	49.55	50.26	399,144	49.68
3/11/2026	48.53	49.40	48.53	49.36	505,848	48.79
3/10/2026	48.48	48.96	48.16	48.36	647,271	47.80
3/09/2026	47.82	48.92	47.82	48.33	585,573	47.77
3/06/2026	47.07	47.93	46.86	47.76	479,928	47.21
3/05/2026	46.97	47.07	46.42	46.65	391,740	46.11
3/04/2026	46.41	46.79	45.96	46.79	408,711	46.25
3/03/2026	46.69	46.87	46.15	46.24	446,555	45.71
3/02/2026	47.70	47.80	47.20	47.36	839,650	46.82
2/27/2026	46.75	46.95	46.36	46.94	633,421	46.40
2/26/2026	44.85	45.72	44.76	45.54	402,095	45.02
2/25/2026	44.40	44.72	44.11	44.45	716,541	43.94
2/24/2026	44.20	44.50	43.96	44.47	996,637	43.96
2/23/2026	44.13	44.40	44.02	44.12	249,894	43.61
2/20/2026	43.83	44.20	43.67	44.20	227,039	43.69
2/19/2026	43.86	43.94	43.57	43.85	250,714	43.35
2/18/2026	43.59	43.85	43.44	43.83	416,387	43.33
2/17/2026	42.96	43.22	42.60	43.22	214,504	42.72
2/13/2026	42.90	43.45	42.81	43.45	202,204	42.95
2/12/2026	43.22	43.36	42.63	42.88	229,246	42.39
2/11/2026	43.07	43.72	43.04	43.72	198,665	43.22
2/10/2026	42.88	42.95	42.58	42.85	206,709	42.36
2/09/2026	42.20	42.80	42.20	42.65	327,705	42.16
2/06/2026	41.76	42.34	41.72	42.32	299,450	41.83
2/05/2026	41.20	41.57	41.06	41.49	376,133	41.01
2/04/2026	41.65	41.87	41.33	41.85	257,782	41.37
2/03/2026	40.62	41.67	40.57	41.55	365,050	41.07