NYSE - Delayed Quote
USD
Eni S.p.A. (E)
53.58
-1.55
(-2.81%)
At close: September 4 at 4:00:02 PM EDT
53.58
0.00
(0.00%)
After hours: September 4 at 7:30:07 PM EDT
Trade E on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
54.24
54.24
53.45
53.58
53.58
378,300
Sep 3, 2026
55.23
55.58
54.98
55.13
55.13
304,800
Sep 2, 2026
54.79
55.57
54.70
55.21
55.21
429,000
Sep 1, 2026
54.95
55.71
54.63
55.53
55.53
482,500
Aug 31, 2026
54.02
54.85
53.97
54.80
54.80
400,900
Aug 28, 2026
53.12
53.18
52.67
52.81
52.81
207,600
Aug 27, 2026
53.49
53.55
52.73
53.22
53.22
234,500
Aug 26, 2026
53.58
54.12
53.41
53.57
53.57
368,700
Aug 25, 2026
54.13
54.43
53.85
54.05
54.05
333,500
Aug 24, 2026
55.51
55.66
54.95
55.22
55.22
356,000
Aug 21, 2026
56.83
56.84
56.33
56.47
56.47
295,600
Aug 20, 2026
57.01
57.75
57.00
57.35
57.35
525,000
Aug 19, 2026
56.25
56.39
55.81
55.97
55.97
536,200
Aug 18, 2026
56.19
56.25
55.64
55.93
55.93
476,900
Aug 17, 2026
55.32
56.03
55.09
56.03
56.03
461,800
Aug 14, 2026
54.91
55.30
54.84
55.28
55.28
342,900
Aug 13, 2026
54.25
54.80
54.00
54.78
54.78
211,500
Aug 12, 2026
55.21
55.49
55.03
55.12
55.12
255,100
Aug 11, 2026
55.26
55.71
55.25
55.49
55.49
291,400
Aug 10, 2026
54.04
55.00
54.03
54.87
54.87
211,200
Aug 7, 2026
53.70
53.85
53.44
53.61
53.61
191,900
Aug 6, 2026
53.93
54.30
53.49
54.27
54.27
249,600
Aug 5, 2026
54.30
54.34
52.37
52.83
52.83
670,000
Aug 4, 2026
53.70
53.75
53.19
53.48
53.48
369,200
Aug 3, 2026
54.45
54.62
54.00
54.50
54.50
365,600
Jul 31, 2026
55.08
55.70
54.66
55.56
55.56
293,300
Jul 30, 2026
54.58
55.57
54.41
55.56
55.56
1,340,000
Jul 29, 2026
53.58
54.08
53.54
53.81
53.81
527,400
Jul 28, 2026
50.65
51.04
49.99
50.23
50.23
274,900
Jul 27, 2026
50.85
51.17
50.52
50.63
50.63
423,700
Jul 24, 2026
52.00
52.60
51.89
52.40
52.40
529,800
Jul 23, 2026
52.02
52.36
51.84
51.99
51.99
335,700
Jul 22, 2026
50.89
51.14
50.69
51.08
51.08
263,800
Jul 21, 2026
50.00
50.19
49.75
50.19
50.19
267,800
Jul 20, 2026
49.03
49.77
48.93
49.52
49.52
351,300
Jul 17, 2026
49.48
49.77
49.31
49.77
49.77
313,200
Jul 16, 2026
48.39
48.49
48.01
48.04
48.04
353,800
Jul 15, 2026
49.26
49.31
48.50
48.96
48.96
242,400
Jul 14, 2026
50.05
50.20
49.38
49.55
49.55
335,200
Jul 13, 2026
48.50
49.61
48.50
49.44
49.44
300,500
Jul 10, 2026
47.62
47.72
47.21
47.72
47.72
203,800
Jul 9, 2026
48.06
48.08
47.69
47.91
47.91
227,900
Jul 8, 2026
48.10
48.68
47.92
48.40
48.40
381,700
Jul 7, 2026
46.81
47.66
46.59
47.47
47.47
889,300
Jul 6, 2026
46.46
46.50
46.16
46.50
46.50
406,000
Jul 2, 2026
46.35
46.87
46.34
46.87
46.87
473,400
Jul 1, 2026
45.86
46.10
45.51
45.57
45.57
533,200
Jun 30, 2026
46.89
47.06
46.67
46.86
46.86
514,400
Jun 29, 2026
46.66
46.94
46.39
46.60
46.60
704,700
Jun 26, 2026
46.58
46.61
45.91
46.08
46.08
455,400
Jun 25, 2026
45.97
46.79
45.86
46.79
46.79
589,200
Jun 24, 2026
47.18
47.46
46.97
47.22
47.22
1,673,400
Jun 23, 2026
49.12
49.19
48.72
48.72
48.72
331,300
Jun 22, 2026
49.27
49.74
49.07
49.40
49.40
561,100
Jun 18, 2026
49.01
49.01
48.25
48.95
48.95
713,300
Jun 17, 2026
50.76
51.10
49.58
49.74
49.74
460,200
Jun 16, 2026
51.30
51.35
45.70
50.89
50.89
434,800
Jun 15, 2026
51.16
51.54
51.02
51.27
51.27
390,100
Jun 12, 2026
53.10
54.09
53.09
53.50
53.50
257,900
Jun 11, 2026
55.30
55.30
54.01
54.06
54.06
309,700
Jun 10, 2026
54.06
54.81
54.01
54.24
54.24
221,800
Jun 9, 2026
54.27
54.27
53.02
53.56
53.56
255,600
Jun 8, 2026
54.33
54.73
54.16
54.32
54.32
276,200
Jun 5, 2026
54.23
54.32
53.52
53.80
53.80
220,800
Jun 4, 2026
53.99
54.50
53.88
54.41
54.41
245,100
Jun 3, 2026
54.42
54.76
54.17
54.34
54.34
246,400
Jun 2, 2026
53.38
54.07
53.38
54.05
54.05
199,900
Jun 1, 2026
53.27
53.82
53.11
53.60
53.60
499,600
May 29, 2026
52.31
52.69
52.10
52.16
52.16
404,600
May 28, 2026
53.20
53.25
52.23
52.31
52.31
371,400
May 27, 2026
52.31
52.61
51.90
52.46
52.46
438,800
May 26, 2026
54.17
54.34
53.53
53.57
53.57
274,500
May 22, 2026
53.61
54.46
53.50
54.39
54.39
379,600
May 21, 2026
55.55
55.66
54.75
55.14
55.14
364,300
May 20, 2026
55.51
55.76
54.28
54.40
54.40
334,000
May 19, 2026
0.631
Dividend
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
56.01
56.20
55.33
55.75
55.75
258,900
May 18, 2026
56.10
56.99
55.43
56.39
55.76
456,900
May 15, 2026
55.04
55.56
54.89
55.49
54.87
476,700
May 14, 2026
54.99
55.67
54.71
55.33
54.71
350,500
May 13, 2026
55.50
55.54
55.16
55.52
54.90
264,800
May 12, 2026
55.28
55.89
55.19
55.83
55.21
245,000
May 11, 2026
54.95
55.59
54.91
55.46
54.84
313,000
May 8, 2026
53.79
54.02
53.29
53.43
52.83
690,800
May 7, 2026
53.08
53.08
52.40
52.59
52.00
479,800
May 6, 2026
53.72
54.35
53.60
53.91
53.31
598,400
May 5, 2026
56.36
56.64
55.79
56.50
55.87
372,800
May 4, 2026
56.32
56.45
55.89
56.19
55.56
500,500
May 1, 2026
56.25
56.59
55.48
56.16
55.53
275,800
Apr 30, 2026
55.60
57.00
55.45
56.63
56.00
502,600
Apr 29, 2026
55.24
55.55
55.00
55.44
54.82
308,100
Apr 28, 2026
54.88
55.10
54.43
54.79
54.18
681,400
Apr 27, 2026
53.85
54.09
53.53
53.77
53.17
831,800
Apr 24, 2026
54.36
54.48
53.35
54.11
53.50
625,700
Apr 23, 2026
54.59
54.70
54.19
54.65
54.04
365,800
Apr 22, 2026
54.34
54.38
53.86
54.23
53.62
354,000
Apr 21, 2026
52.73
53.09
52.46
53.09
52.50
327,900
Apr 20, 2026
52.62
52.91
52.22
52.55
51.96
501,300
Apr 17, 2026
52.09
52.30
50.73
52.25
51.67
838,500
Apr 16, 2026
54.58
55.48
54.58
55.39
54.77
620,800
Apr 15, 2026
55.05
55.15
54.10
54.22
53.61
460,000
Apr 14, 2026
55.96
55.96
55.05
55.39
54.77
507,200
Apr 13, 2026
56.44
56.52
55.83
56.01
55.38
418,800
Apr 10, 2026
55.73
56.59
55.61
56.43
55.80
492,500
Apr 9, 2026
56.49
57.22
55.66
55.68
55.06
904,000
Apr 8, 2026
53.76
55.43
53.55
55.31
54.69
1,119,600
Apr 7, 2026
56.94
57.91
56.88
57.55
56.91
1,206,500
Apr 6, 2026
58.00
58.00
56.66
57.61
56.97
576,100
Apr 2, 2026
56.70
57.23
56.59
57.10
56.46
576,200
Apr 1, 2026
55.55
55.76
54.28
54.88
54.27
880,600
Mar 31, 2026
56.75
57.58
54.90
56.61
55.98
1,047,300
Mar 30, 2026
56.10
56.63
55.59
55.77
55.15
549,400
Mar 27, 2026
53.92
55.25
53.76
55.22
54.60
671,200
Mar 26, 2026
53.77
54.56
53.77
54.10
53.49
414,600
Mar 25, 2026
52.94
54.11
52.94
53.86
53.26
567,500
Mar 24, 2026
0.614
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
52.65
53.29
52.08
52.37
51.78
1,609,700
Mar 23, 2026
52.51
53.87
52.25
53.41
52.21
697,800
Mar 20, 2026
54.32
55.08
53.98
54.54
53.31
1,326,200
Mar 19, 2026
54.13
55.38
54.11
54.73
53.50
887,500
Mar 18, 2026
53.56
53.58
52.90
52.99
51.79
700,800
Mar 17, 2026
53.55
53.98
53.36
53.70
52.49
936,200
Mar 16, 2026
51.22
52.00
51.11
51.59
50.43
554,600
Mar 13, 2026
50.91
51.46
50.75
51.36
50.20
481,600
Mar 12, 2026
49.61
50.39
49.55
50.26
49.13
399,100
Mar 11, 2026
48.53
49.40
48.53
49.36
48.25
505,000
Mar 10, 2026
48.48
48.96
48.16
48.36
47.27
647,100
Mar 9, 2026
47.82
48.92
47.82
48.33
47.24
585,300
Mar 6, 2026
47.07
47.93
46.86
47.76
46.68
479,800
Mar 5, 2026
46.97
47.07
46.42
46.65
45.60
391,700
Mar 4, 2026
46.41
46.79
45.96
46.79
45.73
408,700
Mar 3, 2026
46.69
46.87
46.15
46.24
45.20
446,600
Mar 2, 2026
47.70
47.80
47.20
47.36
46.29
840,100
Feb 27, 2026
46.75
46.95
46.36
46.94
45.88
633,000
Feb 26, 2026
44.85
45.72
44.76
45.54
44.51
402,100
Feb 25, 2026
44.40
44.72
44.11
44.45
43.45
716,500
Feb 24, 2026
44.20
44.50
43.96
44.47
43.47
771,600
Feb 23, 2026
44.13
44.40
44.03
44.12
43.12
249,900
Feb 20, 2026
43.83
44.20
43.67
44.20
43.20
227,000
Feb 19, 2026
43.86
43.94
43.57
43.85
42.86
250,700
Feb 18, 2026
43.59
43.85
43.44
43.83
42.84
416,400
Feb 17, 2026
42.96
43.22
42.60
43.22
42.25
214,500
Feb 13, 2026
42.90
43.45
42.81
43.45
42.47
202,200
Feb 12, 2026
43.22
43.36
42.63
42.88
41.91
229,200
Feb 11, 2026
43.07
43.72
43.04
43.72
42.73
198,700
Feb 10, 2026
42.88
42.95
42.58
42.85
41.88
206,700
Feb 9, 2026
42.20
42.80
42.20
42.65
41.69
327,700
Feb 6, 2026
41.76
42.34
41.72
42.32
41.37
299,500
Feb 5, 2026
41.20
41.57
41.06
41.49
40.55
376,100
Feb 4, 2026
41.65
41.87
41.33
41.85
40.91
257,800
Feb 3, 2026
40.62
41.67
40.57
41.55
40.61
365,100
Feb 2, 2026
40.65
40.87
40.43
40.80
39.88
283,600
Jan 30, 2026
41.05
41.12
40.48
40.92
40.00
242,800
Jan 29, 2026
41.94
42.03
41.29
41.68
40.74
257,400
Jan 28, 2026
41.02
41.08
40.60
40.87
39.95
237,000
Jan 27, 2026
40.04
41.07
40.04
40.99
40.07
316,800
Jan 26, 2026
40.04
40.14
39.90
40.02
39.12
257,300
Jan 23, 2026
39.62
39.98
39.39
39.98
39.08
250,600
Jan 22, 2026
38.64
38.78
38.51
38.78
37.91
199,600
Jan 21, 2026
38.53
39.00
38.53
39.00
38.12
253,600
Jan 20, 2026
38.41
38.58
38.23
38.23
37.37
260,900
Jan 16, 2026
38.33
38.73
38.27
38.70
37.83
264,700
Jan 15, 2026
38.05
38.32
37.84
38.19
37.33
243,700
Jan 14, 2026
38.63
39.35
38.62
39.01
38.13
236,600
Jan 13, 2026
37.88
38.49
37.88
38.44
37.57
196,700
Jan 12, 2026
37.50
37.70
37.44
37.67
36.82
217,800
Jan 9, 2026
37.29
37.47
37.27
37.32
36.48
295,400
Jan 8, 2026
36.89
37.22
36.62
37.14
36.30
373,000
Jan 7, 2026
36.88
37.07
36.63
36.75
35.92
439,600
Jan 6, 2026
39.09
39.14
37.72
37.85
37.00
1,028,100
Jan 5, 2026
39.11
39.41
38.57
39.25
38.36
691,000
Jan 2, 2026
38.36
39.07
38.31
39.04
38.16
349,100
Dec 31, 2025
38.25
38.25
37.79
37.94
37.08
71,100
Dec 30, 2025
37.98
38.14
37.89
38.12
37.26
136,500
Dec 29, 2025
37.72
37.79
37.60
37.75
36.90
134,300
Dec 26, 2025
37.83
37.83
37.60
37.77
36.92
127,800
Dec 24, 2025
37.85
37.85
37.70
37.83
36.98
75,000
Dec 23, 2025
37.75
37.84
37.58
37.82
36.97
122,900
Dec 22, 2025
37.64
37.83
37.63
37.78
36.93
180,500
Dec 19, 2025
37.16
37.41
37.16
37.25
36.41
353,100
Dec 18, 2025
36.99
36.99
36.65
36.65
35.82
171,100
Dec 17, 2025
36.88
37.00
36.66
36.92
36.09
164,100
Dec 16, 2025
37.11
37.15
36.50
36.50
35.68
203,700
Dec 15, 2025
37.71
37.71
37.25
37.53
36.68
140,300
Dec 12, 2025
37.57
37.62
37.28
37.60
36.75
128,400
Dec 11, 2025
37.53
37.59
37.33
37.39
36.55
294,700
Dec 10, 2025
37.46
37.66
37.27
37.61
36.76
143,900
Dec 9, 2025
37.50
37.66
37.34
37.46
36.62
137,400
Dec 8, 2025
37.34
37.48
37.16
37.25
36.41
180,500
Dec 5, 2025
37.15
37.61
37.13
37.21
36.37
228,800
Dec 4, 2025
38.08
38.15
37.98
38.07
37.21
119,900
Dec 3, 2025
37.91
38.27
37.91
38.27
37.41
193,800
Dec 2, 2025
37.59
37.71
37.38
37.59
36.74
245,600
Dec 1, 2025
37.40
37.65
37.36
37.57
36.72
284,500
Nov 28, 2025
37.19
37.42
37.11
37.42
36.58
128,400
Nov 26, 2025
36.89
37.26
36.76
37.11
36.27
280,700
Nov 25, 2025
36.29
36.69
36.13
36.53
35.71
364,900
Nov 24, 2025
36.98
36.98
36.69
36.95
36.12
248,500
Nov 21, 2025
37.00
37.31
36.85
37.30
36.46
314,500
Nov 20, 2025
37.64
37.82
37.12
37.33
36.49
342,100
Nov 19, 2025
37.28
37.62
37.25
37.51
36.66
240,500
Nov 18, 2025
37.62
38.14
37.62
37.99
37.13
218,000
Nov 17, 2025
38.33
38.47
38.07
38.20
37.34
336,500
Nov 14, 2025
38.07
38.30
37.99
38.22
37.36
203,500
Nov 13, 2025
38.23
38.33
37.97
38.08
37.22
140,800
Nov 12, 2025
38.10
38.20
37.93
38.00
37.14
157,400
Nov 11, 2025
37.84
38.26
37.84
38.19
37.33
214,700
Nov 10, 2025
37.15
38.44
36.98
37.63
36.78
261,000
Nov 7, 2025
36.63
37.06
36.62
37.06
36.22
193,000
Nov 6, 2025
36.56
36.85
36.56
36.82
35.99
212,700
Nov 5, 2025
36.41
36.68
36.38
36.50
35.68
305,800
Nov 4, 2025
36.28
36.56
36.16
36.32
35.50
203,900
Nov 3, 2025
36.79
36.87
36.56
36.63
35.80
383,100
Oct 31, 2025
36.83
36.93
36.50
36.91
36.08
671,600
Oct 30, 2025
36.77
36.94
36.63
36.67
35.84
509,700
Oct 29, 2025
37.13
37.25
36.93
37.14
36.30
298,300
Oct 28, 2025
36.93
37.17
36.89
37.12
36.28
199,300
Oct 27, 2025
36.93
37.17
36.90
37.06
36.22
176,000
Oct 24, 2025
37.21
37.23
36.58
36.81
35.98
399,300
Oct 23, 2025
36.19
36.38
36.11
36.20
35.38
237,200
Oct 22, 2025
34.97
35.44
34.94
35.43
34.63
316,000
Oct 21, 2025
34.76
34.85
34.50
34.59
33.81
164,300
Oct 20, 2025
34.80
34.92
34.62
34.80
34.02
172,400
Oct 17, 2025
34.53
34.80
34.48
34.80
34.02
251,500
Oct 16, 2025
34.50
34.58
34.18
34.20
33.43
247,100
Oct 15, 2025
34.29
34.35
34.15
34.30
33.53
221,600
Oct 14, 2025
34.21
34.32
34.03
34.03
33.26
240,300
Oct 13, 2025
34.55
34.70
34.48
34.59
33.81
205,700
Oct 10, 2025
34.98
35.00
34.40
34.40
33.62
220,700
Oct 9, 2025
35.95
36.05
35.32
35.41
34.61
175,600
Oct 8, 2025
35.65
35.65
35.41
35.54
34.74
172,600
Oct 7, 2025
35.47
35.59
35.24
35.50
34.70
214,900
Oct 6, 2025
35.22
35.44
35.20
35.36
34.56
169,400
Oct 3, 2025
34.96
35.11
34.94
35.06
34.27
201,900
Oct 2, 2025
35.03
35.13
34.34
34.73
33.95
328,800
Oct 1, 2025
35.15
35.28
34.99
35.06
34.27
355,100
Sep 30, 2025
34.85
35.01
34.79
34.95
34.16
201,600
Sep 29, 2025
35.55
35.55
35.26
35.41
34.61
184,700
Sep 26, 2025
35.65
35.98
35.64
35.85
35.04
219,500
Sep 25, 2025
35.53
35.62
35.32
35.60
34.80
301,600
Sep 24, 2025
35.14
35.60
35.14
35.49
34.69
266,000
Sep 23, 2025
34.92
35.22
34.90
35.05
34.26
236,400
Sep 22, 2025
34.73
35.06
34.63
35.03
34.24
244,400
Sep 19, 2025
34.80
34.90
34.62
34.73
33.95
187,300
Sep 18, 2025
35.16
35.21
34.96
35.07
34.28
197,700
Sep 17, 2025
35.17
35.40
35.06
35.06
34.27
274,300
Sep 16, 2025
35.16
35.64
35.11
35.55
34.75
190,500
Sep 15, 2025
34.96
35.09
34.87
35.01
34.22
172,200
Sep 12, 2025
35.02
35.17
34.85
34.87
34.08
211,700
Sep 11, 2025
35.08
35.24
34.94
35.03
34.24
156,400
Sep 10, 2025
34.91
35.30
34.84
35.30
34.50
158,900
Sep 9, 2025
35.04
35.26
34.90
34.90
34.11
200,100
Sep 8, 2025
34.67
34.72
34.48
34.66
33.88
230,400
Sep 5, 2025
34.50
34.56
34.12
34.18
33.41
314,400
