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

Last Price54.18

Change-0.12 (-0.22%)

NYSE · Last Trade: Oct 1st, 3:46 PM EDT

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

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	54.38	54.80	54.26	54.30	279,240	54.30
9/29/2026	54.66	55.24	54.59	54.65	298,193	54.65
9/28/2026	55.90	56.23	55.41	55.62	366,370	55.62
9/25/2026	54.67	55.05	54.40	54.71	216,255	54.71
9/24/2026	55.15	55.50	54.68	55.04	436,997	55.04
9/23/2026	53.96	54.97	53.93	54.83	337,126	54.83
9/22/2026	53.09	53.65	52.79	53.26	250,693	53.26
9/21/2026	54.76	54.82	54.03	54.04	303,815	53.41
9/18/2026	54.64	55.11	54.55	54.62	343,183	53.99
9/17/2026	55.02	55.48	54.82	55.44	289,689	54.80
9/16/2026	56.50	56.50	55.24	55.30	424,809	54.66
9/15/2026	55.69	56.69	55.69	56.66	202,554	56.00
9/14/2026	55.84	55.95	55.05	55.40	451,098	54.76
9/11/2026	55.51	56.08	55.21	56.05	279,174	55.40
9/10/2026	56.16	56.42	55.65	56.42	290,048	55.76
9/09/2026	55.81	56.06	55.45	56.06	272,018	55.41
9/08/2026	54.24	54.97	54.24	54.94	377,685	54.30
9/04/2026	54.24	54.24	53.45	53.58	378,310	52.96
9/03/2026	55.23	55.58	54.98	55.13	304,842	54.49
9/02/2026	54.79	55.56	54.70	55.21	429,001	54.57
9/01/2026	54.95	55.71	54.63	55.53	482,528	54.88
8/31/2026	54.02	54.85	53.97	54.80	400,869	54.16
8/28/2026	53.12	53.18	52.67	52.81	207,644	52.20
8/27/2026	53.49	53.55	52.73	53.22	234,543	52.60
8/26/2026	53.58	54.12	53.41	53.57	368,687	52.95
8/25/2026	54.13	54.43	53.85	54.05	333,491	53.42
8/24/2026	55.51	55.66	54.95	55.22	356,043	54.58
8/21/2026	56.83	56.84	56.33	56.47	295,579	55.81
8/20/2026	57.01	57.75	57.00	57.35	525,033	56.68
8/19/2026	56.25	56.39	55.81	55.97	536,229	55.32
8/18/2026	56.19	56.25	55.64	55.93	476,938	55.28
8/17/2026	55.32	56.03	55.09	56.03	461,838	55.38
8/14/2026	54.91	55.30	54.84	55.28	342,964	54.64
8/13/2026	54.25	54.80	54.00	54.78	211,496	54.14
8/12/2026	55.21	55.49	55.03	55.12	255,097	54.48
8/11/2026	55.26	55.71	55.25	55.49	291,448	54.85
8/10/2026	54.04	55.00	54.03	54.87	211,166	54.23
8/07/2026	53.70	53.85	53.44	53.61	191,939	52.99
8/06/2026	53.93	54.30	53.49	54.27	249,579	53.64
8/05/2026	54.30	54.34	52.37	52.83	670,004	52.22
8/04/2026	53.70	53.75	53.19	53.48	369,200	52.86
8/03/2026	54.45	54.62	54.00	54.50	365,657	53.87
7/31/2026	55.08	55.70	54.66	55.56	293,347	54.91
7/30/2026	54.58	55.57	54.41	55.56	1,340,014	54.91
7/29/2026	53.58	54.08	53.54	53.81	527,401	53.18
7/28/2026	50.65	51.04	49.99	50.23	274,909	49.65
7/27/2026	50.85	51.17	50.52	50.63	423,743	50.04
7/24/2026	52.00	52.60	51.89	52.40	529,848	51.79
7/23/2026	52.02	52.36	51.84	51.99	335,665	51.39
7/22/2026	50.89	51.14	50.69	51.08	263,769	50.49
7/21/2026	50.00	50.19	49.75	50.19	267,821	49.61
7/20/2026	49.03	49.77	48.93	49.52	351,260	48.94
7/17/2026	49.48	49.77	49.30	49.77	313,160	49.19
7/16/2026	48.39	48.49	48.01	48.04	353,779	47.48
7/15/2026	49.26	49.31	48.50	48.96	242,374	48.39
7/14/2026	50.05	50.20	49.38	49.55	335,159	48.97
7/13/2026	48.50	49.60	48.50	49.44	300,467	48.87
7/10/2026	47.62	47.72	47.21	47.72	203,796	47.17
7/09/2026	48.06	48.08	47.69	47.91	227,927	47.35
7/08/2026	48.10	48.68	47.91	48.40	381,718	47.84
7/07/2026	46.81	47.66	46.59	47.47	889,319	46.92
7/06/2026	46.46	46.50	46.16	46.50	406,020	45.96
7/02/2026	46.35	46.87	46.34	46.87	473,420	46.33
7/01/2026	45.86	46.10	45.51	45.57	533,213	45.04