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

Last Price52.16

Change-0.15 (-0.29%)

NYSE· Last Trade: May 31st, 11:44 PM EDT

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

Date Range:

2026-03-01 - 2026-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/29/2026	52.31	52.69	52.10	52.16	404,648	52.16
5/28/2026	53.20	53.24	52.23	52.31	371,642	52.31
5/27/2026	52.31	52.60	51.90	52.46	438,845	52.46
5/26/2026	54.17	54.34	53.53	53.57	274,533	53.57
5/22/2026	53.61	54.46	53.50	54.39	379,615	54.39
5/21/2026	55.55	55.66	54.75	55.14	364,317	55.14
5/20/2026	55.51	55.76	54.28	54.40	334,045	54.40
5/19/2026	56.01	56.20	55.33	55.75	258,969	55.75
5/18/2026	56.10	56.99	55.43	56.39	456,937	55.76
5/15/2026	55.04	55.56	54.89	55.49	476,654	54.87
5/14/2026	54.99	55.67	54.71	55.33	350,466	54.71
5/13/2026	55.50	55.54	55.16	55.52	264,784	54.90
5/12/2026	55.28	55.89	55.19	55.83	244,977	55.21
5/11/2026	54.95	55.59	54.91	55.46	312,958	54.84
5/08/2026	53.79	54.02	53.29	53.43	690,759	52.83
5/07/2026	53.08	53.08	52.40	52.59	479,809	52.00
5/06/2026	53.72	54.35	53.60	53.91	598,465	53.31
5/05/2026	56.36	56.64	55.78	56.50	372,797	55.87
5/04/2026	56.32	56.45	55.88	56.19	500,471	55.56
5/01/2026	56.25	56.59	55.48	56.16	275,782	55.53
4/30/2026	55.60	57.00	55.45	56.63	502,582	56.00
4/29/2026	55.24	55.55	55.00	55.44	308,111	54.82
4/28/2026	54.88	55.10	54.42	54.79	681,631	54.18
4/27/2026	53.85	54.09	53.53	53.77	831,825	53.17
4/24/2026	54.36	54.48	53.35	54.11	625,715	53.50
4/23/2026	54.59	54.70	54.19	54.65	365,817	54.04
4/22/2026	54.34	54.38	53.86	54.23	354,248	53.62
4/21/2026	52.73	53.09	52.46	53.09	327,978	52.50
4/20/2026	52.62	52.91	52.22	52.55	501,307	51.96
4/17/2026	52.09	52.30	50.73	52.25	838,535	51.67
4/16/2026	54.58	55.48	54.58	55.39	620,787	54.77
4/15/2026	55.05	55.15	54.10	54.22	460,097	53.61
4/14/2026	55.96	55.96	55.05	55.39	507,279	54.77
4/13/2026	56.44	56.52	55.83	56.01	416,315	55.38
4/10/2026	55.73	56.59	55.60	56.43	492,513	55.80
4/09/2026	56.49	57.22	55.66	55.68	904,012	55.06
4/08/2026	53.76	55.43	53.55	55.31	1,119,678	54.69
4/07/2026	56.94	57.91	56.88	57.55	1,195,725	56.91
4/06/2026	58.00	58.00	56.66	57.61	575,724	56.97
4/02/2026	56.70	57.23	56.59	57.10	576,437	56.46
4/01/2026	55.55	55.76	54.28	54.88	880,572	54.27
3/31/2026	56.75	57.58	54.90	56.61	1,047,399	55.98
3/30/2026	56.10	56.63	55.59	55.77	549,393	55.15
3/27/2026	53.92	55.25	53.76	55.22	671,267	54.60
3/26/2026	53.77	54.56	53.77	54.10	414,644	53.49
3/25/2026	52.94	54.10	52.94	53.86	567,465	53.26
3/24/2026	52.65	53.29	52.08	52.37	1,609,777	51.78
3/23/2026	52.51	53.87	52.25	53.41	697,754	52.21
3/20/2026	54.32	55.08	53.98	54.54	1,326,495	53.31
3/19/2026	54.13	55.38	54.11	54.73	887,007	53.50
3/18/2026	53.56	53.58	52.90	52.99	698,991	51.79
3/17/2026	53.55	53.98	53.36	53.70	936,147	52.49
3/16/2026	51.22	52.00	51.11	51.59	554,618	50.43
3/13/2026	50.91	51.46	50.75	51.36	481,596	50.20
3/12/2026	49.61	50.39	49.55	50.26	399,144	49.13
3/11/2026	48.53	49.40	48.53	49.36	505,848	48.25
3/10/2026	48.48	48.96	48.16	48.36	647,276	47.27
3/09/2026	47.82	48.92	47.82	48.33	585,573	47.24
3/06/2026	47.07	47.93	46.86	47.76	479,928	46.68
3/05/2026	46.97	47.07	46.42	46.65	391,740	45.60
3/04/2026	46.41	46.79	45.96	46.79	408,711	45.73
3/03/2026	46.69	46.87	46.15	46.24	446,555	45.20
3/02/2026	47.70	47.80	47.20	47.36	839,650	46.29