S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

Eni Sp ADR (E)

NYSE

$45.30-$4.10 (-8.30%)

Price as of Jun 23, 2026 7:57 PM EDT

$72.3B
Market Cap
61.89%
1-Year Change
Oil & Gas Integrated
Industry

1 Month
-9.17%

Low Price$48.95

High Price$54.41
3 Months
-7.36%

Low Price$48.95

High Price$57.61
1 Year
+61.89%

Low Price$31.95

High Price$57.61

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
04/23/2026	53.98	54.09	53.59	54.04	+0.77%	365,817
04/22/2026	53.74	53.78	53.26	53.63	+2.15%	354,248
04/21/2026	52.14	52.50	51.88	52.50	+1.03%	327,985
04/20/2026	52.04	52.32	51.64	51.97	+0.57%	501,366
04/17/2026	51.51	51.72	50.17	51.67	-5.67%	838,534
04/16/2026	53.97	54.86	53.97	54.77	+2.16%	620,787
04/15/2026	54.44	54.54	53.50	53.62	-2.11%	460,132
04/14/2026	55.34	55.34	54.44	54.77	-1.11%	507,531
04/13/2026	55.81	55.89	55.21	55.39	-0.74%	418,610
04/10/2026	55.11	55.96	54.99	55.80	+1.35%	492,513
04/09/2026	55.86	56.58	55.04	55.06	+0.67%	904,011
04/08/2026	53.16	54.81	52.96	54.70	-3.89%	1,119,875
04/07/2026	56.31	57.27	56.25	56.91	-0.10%	1,206,497
04/06/2026	57.36	57.36	56.03	56.97	+0.89%	576,062
04/02/2026	56.07	56.59	55.96	56.47	+4.05%	576,436
04/01/2026	54.93	55.14	53.68	54.27	-3.06%	880,796
03/31/2026	56.12	56.94	54.29	55.98	+1.51%	1,047,409
03/30/2026	55.48	56.00	54.97	55.15	+1.00%	549,503
03/27/2026	53.32	54.64	53.16	54.61	+2.07%	671,266
03/26/2026	53.17	53.95	53.17	53.50	+0.45%	414,645
03/25/2026	52.35	53.50	52.35	53.26	+2.85%	567,514
03/24/2026	52.07	52.70	51.50	51.79	-0.83%	1,610,058
03/24/2026	$0.60 Dividend
03/23/2026	51.34	52.67	51.09	52.22	-2.07%	697,786
03/20/2026	53.11	53.85	52.78	53.33	-0.35%	1,326,495
03/19/2026	52.92	54.14	52.91	53.51	+3.28%	887,463
03/18/2026	52.37	52.39	51.72	51.81	-1.32%	700,787
03/17/2026	52.36	52.78	52.17	52.50	+4.09%	936,154
03/16/2026	50.08	50.84	49.98	50.44	+0.45%	554,617
03/13/2026	49.78	50.31	49.62	50.22	+2.19%	481,595
03/12/2026	48.51	49.27	48.45	49.14	+1.82%	399,267
03/11/2026	47.45	48.30	47.45	48.26	+2.07%	506,044
03/10/2026	47.40	47.87	47.09	47.28	+0.06%	647,281
03/09/2026	46.76	47.83	46.76	47.25	+1.19%	585,622
03/06/2026	46.02	46.86	45.82	46.70	+2.38%	479,928
03/05/2026	45.92	46.02	45.39	45.61	-0.30%	391,790
03/04/2026	45.38	45.75	44.94	45.75	+1.19%	408,984
03/03/2026	45.65	45.83	45.12	45.21	-2.36%	446,581
03/02/2026	46.64	46.74	46.15	46.31	+0.89%	840,088
02/27/2026	45.71	45.90	45.33	45.90	+3.07%	633,420
02/26/2026	43.85	44.70	43.76	44.53	+2.45%	402,441
02/26/2026	$0.92 Earnings
02/25/2026	43.41	43.72	43.13	43.46	-0.04%	716,641
02/24/2026	43.22	43.51	42.98	43.48	+0.79%	771,655
02/23/2026	43.15	43.41	43.04	43.14	-0.18%	250,066
02/20/2026	42.85	43.22	42.70	43.22	+0.80%	227,039
02/19/2026	42.88	42.96	42.60	42.87	+0.05%	250,738
02/18/2026	42.62	42.87	42.47	42.85	+1.41%	416,387
02/17/2026	42.00	42.26	41.65	42.26	-0.53%	214,512
02/13/2026	41.94	42.48	41.86	42.48	+1.33%	202,204
02/12/2026	42.26	42.39	41.68	41.93	-1.92%	229,260
02/11/2026	42.11	42.75	42.08	42.75	+2.03%	198,665
02/10/2026	41.93	41.99	41.63	41.90	+0.47%	206,809
02/09/2026	41.26	41.85	41.26	41.70	+0.78%	327,757
02/06/2026	40.83	41.40	40.79	41.38	+2.00%	299,450
02/05/2026	40.28	40.64	40.15	40.57	-0.86%	376,222
02/04/2026	40.72	40.93	40.41	40.92	+0.72%	257,782
02/03/2026	39.72	40.74	39.67	40.63	+1.84%	365,050