Get the Stockscreener App
45.54
2.45%
1.09
After Hours:
46.00
0.46
+1.01%
Eni Spa Adr Stock (E) Price History
The historical daily chart and data for Eni Spa Adr stock (E), adjusted for splits and dividends, show that the latest closing stock price as of February 26, 2026, is $45.54.
- Eni Spa Adr all-time high stock price is $55.70, occurred on July 03, 2014.
- The lowest Eni Spa Adr stock price recorded was $12.13 on March 16, 2020. Since then, Eni Spa Adr's stock price has risen over 275.43% to $45.54 now.
- The 52-week high stock price for E is $44.40, representing a -2.50% increase from the current share price, occurred on February 23, 2026.
- The 52-week low stock price for E is $24.65, indicating a -45.87% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Eni Spa Adr (E) stock in the beginning of 2025 was $28.20. The stock closed the year at $28.66, a gain of over 1.63% for the year.
The table below shows more information about E historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 26, 2026 | $45.72 | $44.76 | $0.96 | 400,753.0 | +2.45% |
| Feb 25, 2026 | $44.72 | $44.11 | $0.61 | 716,540.0 | -0.04% |
| Feb 24, 2026 | $44.50 | $43.96 | $0.54 | 996,445.0 | +0.79% |
| Feb 23, 2026 | $44.40 | $44.02 | $0.375 | 249,893.0 | -0.18% |
| Feb 20, 2026 | $44.20 | $43.67 | $0.53 | 226,987.0 | +0.80% |
| Feb 19, 2026 | $43.94 | $43.57 | $0.365 | 250,614.0 | +0.05% |
| Feb 18, 2026 | $43.85 | $43.44 | $0.41 | 416,387.0 | +1.41% |
| Feb 17, 2026 | $43.22 | $42.60 | $0.62 | 214,500.0 | -0.53% |
| Feb 13, 2026 | $43.45 | $42.81 | $0.64 | 202,204.0 | +1.33% |
| Feb 12, 2026 | $43.36 | $42.63 | $0.73 | 229,246.0 | -1.92% |
| Feb 11, 2026 | $43.72 | $43.04 | $0.68 | 198,665.0 | +2.03% |
| Feb 10, 2026 | $42.95 | $42.58 | $0.37 | 206,709.0 | +0.47% |
| Feb 09, 2026 | $42.80 | $42.20 | $0.60 | 327,697.0 | +0.78% |
| Feb 06, 2026 | $42.34 | $41.72 | $0.62 | 299,450.0 | +2.00% |
| Feb 05, 2026 | $41.57 | $41.06 | $0.51 | 376,123.0 | -0.86% |
| Feb 04, 2026 | $41.87 | $41.33 | $0.535 | 257,520.0 | +0.72% |
| Feb 03, 2026 | $41.67 | $40.57 | $1.10 | 365,038.0 | +1.84% |
| Feb 02, 2026 | $40.87 | $40.43 | $0.4443 | 283,550.0 | -0.29% |
| Jan 30, 2026 | $41.12 | $40.48 | $0.6415 | 242,814.0 | -1.82% |
| Jan 29, 2026 | $42.03 | $41.29 | $0.7427 | 257,407.0 | +1.98% |
| Jan 28, 2026 | $41.08 | $40.59 | $0.485 | 236,862.0 | -0.29% |
Eni Spa Adr Stock (E) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Eni Spa Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of E shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Eni Spa Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Eni Spa Adr Stock (E) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $45.72 | $40.43 | $5.29 | 6,619,074.0 | +11.29% |
| Jan, 2026 | $42.03 | $36.62 | $5.41 | 6,581,524.0 | +7.85% |
Eni Spa Adr Stock (E) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $38.27 | $36.50 | $1.77 | 3,765,570.0 | +1.87% |
| Nov, 2025 | $38.47 | $36.13 | $2.34 | 4,747,901.0 | +1.38% |
| Oct, 2025 | $37.25 | $34.03 | $3.22 | 6,146,674.0 | +5.61% |
| Sep, 2025 | $35.98 | $34.12 | $1.86 | 5,107,741.0 | -2.29% |
| Aug, 2025 | $35.94 | $33.86 | $2.08 | 4,509,112.0 | +5.08% |
| Jul, 2025 | $34.74 | $32.33 | $2.41 | 5,445,586.0 | +5.00% |
| Jun, 2025 | $33.12 | $29.97 | $3.15 | 7,096,097.0 | +9.68% |
| May, 2025 | $30.73 | $28.39 | $2.34 | 5,983,674.0 | +4.05% |
| Apr, 2025 | $31.26 | $24.65 | $6.61 | 10,179,088.0 | -8.15% |
| Mar, 2025 | $31.47 | $28.09 | $3.38 | 5,605,875.0 | +6.77% |
| Feb, 2025 | $29.95 | $27.71 | $2.24 | 4,464,929.0 | +2.91% |
| Jan, 2025 | $29.13 | $27.42 | $1.71 | 5,974,280.0 | +2.89% |
Eni Spa Adr Stock (E) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $28.70 | $26.12 | $2.58 | 7,094,495.0 | -3.48% |
| Nov, 2024 | $30.81 | $28.03 | $2.78 | 4,618,603.0 | -7.39% |
| Oct, 2024 | $31.93 | $30.11 | $1.82 | 6,530,451.0 | +0.40% |
| Sep, 2024 | $32.23 | $29.96 | $2.27 | 5,778,236.0 | -6.94% |
| Aug, 2024 | $33.12 | $30.21 | $2.90 | 4,407,542.0 | +1.62% |
| Jul, 2024 | $32.18 | $29.58 | $2.60 | 4,497,206.0 | +4.09% |
| Jun, 2024 | $31.75 | $28.82 | $2.93 | 11,583,062.0 | -2.35% |
| May, 2024 | $32.94 | $30.62 | $2.31 | 8,843,124.0 | -1.56% |
| Apr, 2024 | $33.78 | $31.64 | $2.14 | 4,912,145.0 | +0.98% |
| Mar, 2024 | $32.85 | $30.75 | $2.10 | 4,387,636.0 | +3.15% |
| Feb, 2024 | $32.22 | $30.37 | $1.85 | 5,800,810.0 | -3.76% |
| Jan, 2024 | $34.30 | $30.98 | $3.32 | 6,091,877.0 | -6.06% |
0.45%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):