E | Eni Sp ADR | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Eni Sp ADR (E)

NYSE

$54.76+$0.03 (+0.05%)

Price as of Oct 02, 2026 7:30 PM EDT

$78.5B
Market Cap
64.16%
1-Year Change
Oil & Gas Integrated
Industry

1 Month
+0.26%

Low Price$53.26

High Price$56.02
3 Months
+18.10%

Low Price$45.98

High Price$56.71
1 Year
+64.16%

Low Price$32.36

High Price$56.33

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	54.12	55.01	54.12	54.73	+0.63%	364,593
10/01/2026	53.87	54.39	53.65	54.39	+0.17%	481,759
09/30/2026	54.38	54.80	54.26	54.30	-0.64%	278,688
09/29/2026	54.66	55.24	54.59	54.65	-1.74%	296,984
09/28/2026	55.90	56.23	55.41	55.62	+1.66%	366,410
09/25/2026	54.67	55.05	54.40	54.71	-0.60%	216,254
09/24/2026	55.15	55.50	54.68	55.04	+0.38%	436,999
09/23/2026	53.96	54.97	53.93	54.83	+2.95%	337,128
09/22/2026	53.09	53.65	52.79	53.26	-0.32%	250,697
09/22/2026	$0.61 Dividend
09/21/2026	54.14	54.20	53.42	53.43	-1.06%	303,816
09/18/2026	54.03	54.49	53.94	54.01	-1.48%	343,182
09/17/2026	54.40	54.86	54.20	54.82	+0.25%	289,693
09/16/2026	55.87	55.87	54.62	54.68	-2.40%	424,814
09/15/2026	55.06	56.05	55.06	56.02	+2.27%	202,555
09/14/2026	55.21	55.32	54.43	54.78	-1.16%	451,098
09/11/2026	54.89	55.45	54.59	55.42	-0.66%	279,174
09/10/2026	55.53	55.79	55.02	55.79	+0.64%	289,748
09/09/2026	55.18	55.43	54.83	55.43	+2.04%	271,706
09/08/2026	53.63	54.35	53.63	54.32	+2.54%	377,458
09/04/2026	53.63	53.63	52.85	52.98	-2.81%	378,309
09/03/2026	54.61	54.96	54.36	54.51	-0.14%	304,898
09/02/2026	54.17	54.94	54.09	54.59	-0.58%	429,003
09/01/2026	54.33	55.08	54.02	54.91	+1.33%	482,527
08/31/2026	53.41	54.23	53.36	54.18	+3.77%	400,868
08/28/2026	52.52	52.58	52.08	52.22	-0.77%	207,644
08/27/2026	52.89	52.95	52.14	52.62	-0.65%	234,543
08/26/2026	52.98	53.51	52.81	52.97	-0.89%	368,687
08/25/2026	53.52	53.82	53.24	53.44	-2.12%	333,492
08/24/2026	54.89	55.03	54.33	54.60	-2.21%	356,042
08/21/2026	56.19	56.20	55.70	55.84	-1.53%	295,577
08/20/2026	56.37	57.10	56.36	56.71	+2.47%	525,038
08/19/2026	55.62	55.76	55.18	55.34	+0.07%	531,997
08/18/2026	55.56	55.62	55.01	55.30	-0.18%	476,940
08/17/2026	54.70	55.40	54.47	55.40	+1.36%	461,838
08/14/2026	54.29	54.68	54.22	54.66	+0.91%	342,963
08/13/2026	53.64	54.18	53.40	54.16	-0.62%	211,496
08/12/2026	54.59	54.87	54.41	54.50	-0.67%	255,097
08/11/2026	54.64	55.08	54.63	54.87	+1.13%	291,443
08/10/2026	53.43	54.38	53.42	54.25	+2.35%	211,064
08/07/2026	53.10	53.24	52.84	53.01	-1.22%	191,939
08/06/2026	53.32	53.69	52.89	53.66	+2.73%	249,579
08/05/2026	53.69	53.73	51.78	52.24	-1.22%	669,756
08/04/2026	53.10	53.15	52.59	52.88	-1.87%	369,200
08/03/2026	53.84	54.01	53.39	53.89	-1.91%	365,657
07/31/2026	54.46	55.07	54.05	54.94	0.00%	293,346
07/30/2026	53.97	54.95	53.80	54.94	+3.25%	1,340,015
07/29/2026	52.98	53.47	52.94	53.21	+7.13%	527,400
07/29/2026	$1.56 Earnings
07/28/2026	50.08	50.47	49.43	49.67	-0.79%	274,853
07/27/2026	50.28	50.59	49.95	50.06	-3.38%	423,742
07/24/2026	51.42	52.01	51.31	51.81	+0.79%	529,848
07/23/2026	51.44	51.77	51.26	51.41	+1.78%	335,622
07/22/2026	50.32	50.57	50.12	50.51	+1.77%	263,768
07/21/2026	49.44	49.63	49.19	49.63	+1.35%	267,821
07/20/2026	48.48	49.21	48.38	48.96	-0.50%	351,260
07/17/2026	48.92	49.21	48.75	49.21	+3.60%	313,159
07/16/2026	47.85	47.95	47.47	47.50	-1.88%	353,778
07/15/2026	48.71	48.76	47.95	48.41	-1.19%	242,373
07/14/2026	49.49	49.64	48.83	48.99	+0.22%	335,158
07/13/2026	47.95	49.05	47.95	48.88	+3.60%	300,472
07/10/2026	47.08	47.18	46.68	47.18	-0.40%	203,795
07/09/2026	47.52	47.54	47.15	47.37	-1.01%	227,927
07/08/2026	47.56	48.13	47.38	47.86	+1.96%	381,728
07/07/2026	46.28	47.12	46.07	46.94	+2.09%	889,368
07/06/2026	45.94	45.98	45.64	45.98	-0.79%	406,020
07/02/2026	45.83	46.34	45.82	46.34	+2.85%	473,420
07/01/2026	45.34	45.58	45.00	45.06	-2.75%	533,249
06/30/2026	46.36	46.53	46.15	46.33	+0.56%	514,405
06/29/2026	46.14	46.41	45.86	46.08	+1.13%	705,040
06/26/2026	46.06	46.09	45.39	45.56	-1.52%	455,439
06/25/2026	45.45	46.26	45.34	46.26	-0.91%	589,235
06/24/2026	46.65	46.93	46.44	46.69	-3.08%	1,823,350
06/23/2026	48.57	48.64	48.17	48.17	-1.38%	331,325
06/22/2026	48.72	49.18	48.52	48.84	+0.92%	561,204
06/18/2026	48.46	48.46	47.71	48.40	-1.59%	713,332
06/17/2026	50.19	50.53	49.02	49.18	-2.26%	460,195
06/16/2026	50.72	50.77	45.19	50.32	-0.74%	434,805
06/15/2026	50.59	50.96	50.45	50.69	-4.17%	390,209
06/12/2026	52.50	53.48	52.49	52.90	-1.04%	257,924
06/11/2026	54.68	54.68	53.40	53.45	-0.33%	310,061
06/10/2026	53.45	54.19	53.40	53.63	+1.27%	221,802
06/09/2026	53.66	53.66	52.42	52.96	-1.40%	255,616
06/08/2026	53.72	54.11	53.55	53.71	+0.97%	276,240
06/05/2026	53.62	53.71	52.92	53.20	-1.12%	220,801
06/04/2026	53.38	53.89	53.27	53.80	+0.13%	245,124
06/03/2026	53.81	54.14	53.56	53.73	+0.54%	246,451
06/02/2026	52.78	53.46	52.78	53.44	+0.84%	200,147
06/01/2026	52.67	53.22	52.51	53.00	+2.76%	499,782
05/29/2026	51.72	52.10	51.51	51.57	-0.29%	404,647
05/28/2026	52.60	52.65	51.64	51.72	-0.29%	371,653
05/27/2026	51.72	52.01	51.32	51.87	-2.07%	438,893
05/26/2026	53.56	53.73	52.93	52.97	-1.51%	274,822
05/22/2026	53.01	53.85	52.90	53.78	-1.36%	379,614
05/21/2026	54.93	55.03	54.13	54.52	+1.36%	364,244
05/20/2026	54.89	55.13	53.67	53.79	-2.42%	334,245
05/19/2026	55.38	55.57	54.70	55.12	-0.02%	259,008
05/19/2026	$0.63 Dividend
05/18/2026	54.85	55.72	54.20	55.14	+1.62%	457,041
05/15/2026	53.82	54.33	53.67	54.26	+0.29%	476,653