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

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	36.19	36.38	36.11	36.20	236,089	36.20
10/22/2025	34.97	35.44	34.94	35.43	316,186	35.43
10/21/2025	34.76	34.85	34.50	34.59	164,306	34.59
10/20/2025	34.80	34.92	34.62	34.80	172,566	34.80
10/17/2025	34.53	34.80	34.48	34.80	251,510	34.80
10/16/2025	34.50	34.58	34.18	34.20	247,108	34.20
10/15/2025	34.29	34.35	34.15	34.30	221,565	34.30
10/14/2025	34.21	34.32	34.03	34.03	240,317	34.03
10/13/2025	34.55	34.70	34.48	34.59	205,682	34.59
10/10/2025	34.98	35.00	34.40	34.40	220,689	34.40
10/09/2025	35.95	36.05	35.32	35.41	175,625	35.41
10/08/2025	35.65	35.65	35.41	35.54	172,641	35.54
10/07/2025	35.47	35.59	35.24	35.50	214,975	35.50
10/06/2025	35.22	35.44	35.20	35.36	169,379	35.36
10/03/2025	34.96	35.11	34.94	35.06	201,922	35.06
10/02/2025	35.03	35.13	34.34	34.73	328,811	34.73
10/01/2025	35.15	35.28	34.99	35.06	355,131	35.06
9/30/2025	34.85	35.01	34.79	34.95	202,025	34.95
9/29/2025	35.55	35.55	35.26	35.41	184,694	35.41
9/26/2025	35.65	35.98	35.64	35.85	219,555	35.85
9/25/2025	35.53	35.62	35.32	35.60	301,629	35.60
9/24/2025	35.14	35.60	35.14	35.49	266,114	35.49
9/23/2025	34.92	35.22	34.90	35.05	236,650	35.05
9/22/2025	34.73	35.06	34.63	35.03	243,713	35.03
9/19/2025	34.80	34.90	34.62	34.73	187,305	34.73
9/18/2025	35.16	35.21	34.96	35.07	197,794	35.07
9/17/2025	35.17	35.40	35.06	35.06	274,282	35.06
9/16/2025	35.16	35.64	35.11	35.55	190,592	35.55
9/15/2025	34.96	35.09	34.87	35.01	172,206	35.01
9/12/2025	35.02	35.17	34.85	34.87	211,667	34.87
9/11/2025	35.08	35.24	34.94	35.03	156,391	35.03
9/10/2025	34.91	35.30	34.84	35.30	158,860	35.30
9/09/2025	35.04	35.26	34.90	34.90	200,136	34.90
9/08/2025	34.67	34.72	34.48	34.66	230,409	34.66
9/05/2025	34.50	34.56	34.12	34.18	314,445	34.18
9/04/2025	34.79	34.95	34.75	34.87	359,972	34.87
9/03/2025	35.04	35.14	34.68	34.69	332,146	34.69
9/02/2025	35.33	35.56	35.21	35.47	471,223	35.47
8/29/2025	35.65	35.85	35.63	35.77	186,382	35.77
8/28/2025	35.50	35.71	35.40	35.69	212,886	35.69
8/27/2025	35.26	35.64	35.24	35.51	207,835	35.51
8/26/2025	35.49	35.58	35.38	35.47	175,588	35.47
8/25/2025	35.70	35.77	35.53	35.59	245,257	35.59
8/22/2025	35.37	35.94	35.37	35.93	301,121	35.93
8/21/2025	35.32	35.45	35.19	35.45	251,439	35.45
8/20/2025	35.18	35.36	35.11	35.22	192,718	35.22
8/19/2025	34.97	35.09	34.79	34.84	186,104	34.84
8/18/2025	34.95	35.02	34.83	34.94	212,743	34.94
8/15/2025	35.33	35.45	35.13	35.21	257,143	35.21
8/14/2025	34.84	35.20	34.80	35.19	182,742	35.19
8/13/2025	34.88	35.20	34.86	35.20	309,986	35.20
8/12/2025	34.62	34.95	34.58	34.69	255,745	34.69
8/11/2025	34.44	34.50	34.23	34.35	148,583	34.35
8/08/2025	34.69	34.78	34.51	34.64	175,040	34.64
8/07/2025	34.51	34.65	34.28	34.45	203,766	34.45
8/06/2025	34.78	34.95	34.34	34.52	193,565	34.52
8/05/2025	34.10	34.31	33.87	34.25	167,314	34.25
8/04/2025	34.15	34.19	33.86	33.97	297,431	33.97
8/01/2025	34.29	34.29	33.87	33.97	186,792	33.97
7/31/2025	33.77	34.18	33.74	34.04	290,913	34.04
7/30/2025	34.05	34.30	33.94	34.06	358,866	34.06
7/29/2025	34.25	34.63	34.14	34.60	362,772	34.60
7/28/2025	34.28	34.41	34.11	34.30	256,616	34.30
7/25/2025	34.28	34.74	34.09	34.69	387,739	34.69
7/24/2025	33.77	34.11	33.71	33.99	185,851	33.99