Eni S.p.A. (E) Historical Stock Prices

Eni S.p.A. (E), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Jan 27, 2026	40.04	41.07	40.04	40.99	39.60	316,800
Jan 26, 2026	40.04	40.14	39.90	40.02	38.66	257,300
Jan 23, 2026	39.62	39.98	39.39	39.98	38.62	250,600
Jan 22, 2026	38.64	38.78	38.51	38.78	37.46	199,600
Jan 21, 2026	38.53	39.00	38.53	39.00	37.68	253,600
Jan 20, 2026	38.41	38.58	38.23	38.23	36.93	260,900
Jan 16, 2026	38.33	38.73	38.27	38.70	37.39	264,700
Jan 15, 2026	38.05	38.32	37.84	38.19	36.89	243,700
Jan 14, 2026	38.63	39.35	38.62	39.01	37.69	236,600
Jan 13, 2026	37.88	38.49	37.88	38.44	37.14	196,700
Jan 12, 2026	37.50	37.70	37.44	37.67	36.39	217,800
Jan 9, 2026	37.29	37.47	37.27	37.32	36.05	295,400
Jan 8, 2026	36.89	37.22	36.62	37.14	35.88	373,000
Jan 7, 2026	36.88	37.07	36.63	36.75	35.50	439,600
Jan 6, 2026	39.09	39.14	37.72	37.85	36.57	1,028,100
Jan 5, 2026	39.11	39.41	38.57	39.25	37.92	691,000
Jan 2, 2026	38.36	39.07	38.31	39.04	37.72	349,100
Dec 31, 2025	38.25	38.25	37.79	37.94	36.65	71,100
Dec 30, 2025	37.98	38.14	37.89	38.12	36.83	136,500
Dec 29, 2025	37.72	37.79	37.60	37.75	36.47	134,300
Dec 26, 2025	37.83	37.83	37.60	37.77	36.49	127,800
Dec 24, 2025	37.85	37.85	37.70	37.83	36.55	75,000
Dec 23, 2025	37.75	37.84	37.58	37.82	36.54	122,900
Dec 22, 2025	37.64	37.83	37.63	37.78	36.50	180,500
Dec 19, 2025	37.16	37.41	37.16	37.25	35.99	353,100

Historical stock prices.