E | Eni Sp ADR | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Eni Sp ADR (E)

NYSE

$56.25+$0.20 (+0.36%)

Price as of Sep 11, 2026 7:30 PM EDT

$81.2B
Market Cap
70.09%
1-Year Change
Oil & Gas Integrated
Industry

1 Month
+1.01%

Low Price$52.81

High Price$57.35
3 Months
+3.68%

Low Price$45.57

High Price$57.35
1 Year
+70.09%

Low Price$32.73

High Price$56.97

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	55.51	56.08	55.21	56.05	-0.66%	279,174
09/10/2026	56.16	56.42	55.65	56.42	+0.64%	289,748
09/09/2026	55.81	56.06	55.45	56.06	+2.04%	271,706
09/08/2026	54.24	54.97	54.24	54.94	+2.54%	377,458
09/04/2026	54.24	54.24	53.45	53.58	-2.81%	378,309
09/03/2026	55.23	55.58	54.98	55.13	-0.14%	304,898
09/02/2026	54.79	55.57	54.70	55.21	-0.58%	429,003
09/01/2026	54.95	55.71	54.63	55.53	+1.33%	482,527
08/31/2026	54.02	54.85	53.97	54.80	+3.77%	400,868
08/28/2026	53.12	53.18	52.67	52.81	-0.77%	207,644
08/27/2026	53.49	53.55	52.73	53.22	-0.65%	234,543
08/26/2026	53.58	54.12	53.41	53.57	-0.89%	368,687
08/25/2026	54.13	54.43	53.85	54.05	-2.12%	333,492
08/24/2026	55.51	55.66	54.95	55.22	-2.21%	356,042
08/21/2026	56.83	56.84	56.33	56.47	-1.53%	295,577
08/20/2026	57.01	57.75	57.00	57.35	+2.47%	525,038
08/19/2026	56.25	56.39	55.81	55.97	+0.07%	531,997
08/18/2026	56.19	56.25	55.64	55.93	-0.18%	476,940
08/17/2026	55.32	56.03	55.09	56.03	+1.36%	461,838
08/14/2026	54.91	55.30	54.84	55.28	+0.91%	342,963
08/13/2026	54.25	54.80	54.00	54.78	-0.62%	211,496
08/12/2026	55.21	55.49	55.03	55.12	-0.67%	255,097
08/11/2026	55.26	55.71	55.25	55.49	+1.13%	291,443
08/10/2026	54.04	55.00	54.03	54.87	+2.35%	211,064
08/07/2026	53.70	53.85	53.44	53.61	-1.22%	191,939
08/06/2026	53.93	54.30	53.49	54.27	+2.73%	249,579
08/05/2026	54.30	54.34	52.37	52.83	-1.22%	669,756
08/04/2026	53.70	53.75	53.19	53.48	-1.87%	369,200
08/03/2026	54.45	54.62	54.00	54.50	-1.91%	365,657
07/31/2026	55.08	55.70	54.66	55.56	0.00%	293,346
07/30/2026	54.58	55.57	54.41	55.56	+3.25%	1,340,015
07/29/2026	53.58	54.08	53.54	53.81	+7.13%	527,400
07/29/2026	$1.56 Earnings
07/28/2026	50.65	51.04	49.99	50.23	-0.79%	274,853
07/27/2026	50.85	51.17	50.52	50.63	-3.38%	423,742
07/24/2026	52.00	52.60	51.89	52.40	+0.79%	529,848
07/23/2026	52.02	52.36	51.84	51.99	+1.78%	335,622
07/22/2026	50.89	51.14	50.69	51.08	+1.77%	263,768
07/21/2026	50.00	50.19	49.75	50.19	+1.35%	267,821
07/20/2026	49.03	49.77	48.93	49.52	-0.50%	351,260
07/17/2026	49.48	49.77	49.31	49.77	+3.60%	313,159
07/16/2026	48.39	48.49	48.01	48.04	-1.88%	353,778
07/15/2026	49.26	49.31	48.50	48.96	-1.19%	242,373
07/14/2026	50.05	50.20	49.38	49.55	+0.22%	335,158
07/13/2026	48.50	49.61	48.50	49.44	+3.60%	300,472
07/10/2026	47.62	47.72	47.21	47.72	-0.40%	203,795
07/09/2026	48.06	48.08	47.69	47.91	-1.01%	227,927
07/08/2026	48.10	48.68	47.92	48.40	+1.96%	381,728
07/07/2026	46.81	47.66	46.59	47.47	+2.09%	889,368
07/06/2026	46.46	46.50	46.16	46.50	-0.79%	406,020
07/02/2026	46.35	46.87	46.34	46.87	+2.85%	473,420
07/01/2026	45.86	46.10	45.51	45.57	-2.75%	533,249
06/30/2026	46.89	47.06	46.67	46.86	+0.56%	514,405
06/29/2026	46.66	46.94	46.39	46.60	+1.13%	705,040
06/26/2026	46.58	46.61	45.91	46.08	-1.52%	455,439
06/25/2026	45.97	46.79	45.86	46.79	-0.91%	589,235
06/24/2026	47.18	47.46	46.97	47.22	-3.08%	1,823,350
06/23/2026	49.12	49.19	48.72	48.72	-1.38%	331,325
06/22/2026	49.27	49.74	49.07	49.40	+0.92%	561,204
06/18/2026	49.01	49.01	48.25	48.95	-1.59%	713,332
06/17/2026	50.76	51.10	49.58	49.74	-2.26%	460,195
06/16/2026	51.30	51.35	45.70	50.89	-0.74%	434,805
06/15/2026	51.16	51.54	51.02	51.27	-4.17%	390,209
06/12/2026	53.10	54.09	53.09	53.50	-1.04%	257,924
06/11/2026	55.30	55.30	54.01	54.06	-0.33%	310,061
06/10/2026	54.06	54.81	54.01	54.24	+1.27%	221,802
06/09/2026	54.27	54.27	53.02	53.56	-1.40%	255,616
06/08/2026	54.33	54.73	54.16	54.32	+0.97%	276,240
06/05/2026	54.23	54.32	53.52	53.80	-1.12%	220,801
06/04/2026	53.99	54.50	53.88	54.41	+0.13%	245,124
06/03/2026	54.42	54.76	54.17	54.34	+0.54%	246,451
06/02/2026	53.38	54.07	53.38	54.05	+0.84%	200,147
06/01/2026	53.27	53.82	53.11	53.60	+2.76%	499,782
05/29/2026	52.31	52.69	52.10	52.16	-0.29%	404,647
05/28/2026	53.20	53.25	52.23	52.31	-0.29%	371,653
05/27/2026	52.31	52.61	51.90	52.46	-2.07%	438,893
05/26/2026	54.17	54.34	53.53	53.57	-1.51%	274,822
05/22/2026	53.61	54.46	53.50	54.39	-1.36%	379,614
05/21/2026	55.55	55.66	54.75	55.14	+1.36%	364,244
05/20/2026	55.51	55.76	54.28	54.40	-2.42%	334,245
05/19/2026	56.01	56.20	55.33	55.75	-0.02%	259,008
05/19/2026	$0.63 Dividend
05/18/2026	55.48	56.36	54.81	55.76	+1.62%	457,041
05/15/2026	54.43	54.94	54.28	54.87	+0.29%	476,653
05/14/2026	54.38	55.05	54.10	54.72	-0.34%	350,465
05/13/2026	54.88	54.92	54.55	54.90	-0.56%	264,914
05/12/2026	54.67	55.27	54.57	55.21	+0.67%	245,028
05/11/2026	54.34	54.97	54.30	54.84	+3.80%	312,958
05/08/2026	53.19	53.42	52.70	52.84	+1.60%	690,759
05/07/2026	52.49	52.49	51.82	52.01	-2.45%	479,808
05/06/2026	53.12	53.75	53.00	53.31	-4.58%	598,484
05/05/2026	55.73	56.01	55.17	55.87	+0.55%	372,796
05/04/2026	55.69	55.82	55.26	55.57	+0.05%	500,471
05/01/2026	55.63	55.96	54.86	55.54	-0.83%	275,781
04/30/2026	54.98	56.37	54.83	56.00	+2.15%	502,631
04/29/2026	54.63	54.93	54.39	54.82	+1.19%	308,110
04/28/2026	54.27	54.49	53.82	54.18	+1.90%	681,688
04/27/2026	53.25	53.49	52.94	53.17	-0.63%	831,781
04/24/2026	53.76	53.87	52.76	53.51	-0.99%	625,687
04/24/2026	$1.01 Earnings