Eni S.p.A. (E) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
E Stock Price Trajectory (2011–2026)
As of February 28, 2026, Eni S.p.A. (E) trades at $46.94, representing a +62.0% return over the past year. The stock has delivered a +15.4% return over five years, reflecting significant long-term value creation.
The stock reached its all-time high of $85.16 on May 21, 2008. From this peak, E has corrected -44.9%, currently trading 31% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers SHEL (+23.8% 1Y), TTE (+33.4% 1Y), and BP (+17.3% 1Y), E has outperformed the peer group average. Compare E vs SHEL →
Historical Price Data
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 46.75 | 46.94 | 46.37 | 46.94 | 46 | +3.07% |
| 2026-02-26 | 44.85 | 45.72 | 44.81 | 45.54 | 45 | +2.45% |
| 2026-02-25 | 44.40 | 44.74 | 44.13 | 44.45 | 44 | -0.04% |
| 2026-02-24 | 44.20 | 44.49 | 43.96 | 44.47 | 44 | +0.79% |
| 2026-02-23 | 44.16 | 44.37 | 44.02 | 44.12 | 44 | -0.18% |
| 2026-02-20 | 43.83 | 44.20 | 43.68 | 44.20 | 44 | +0.80% |
| 2026-02-19 | 43.86 | 43.94 | 43.57 | 43.85 | 237K | +0.05% |
| 2026-02-18 | 43.59 | 43.84 | 43.44 | 43.83 | 416K | +2.41% |
| 2026-02-17 | 42.96 | 43.10 | 42.80 | 42.80 | 30K | -1.50% |
| 2026-02-13 | 42.90 | 43.45 | 42.81 | 43.45 | 202K | +1.33% |
| 2026-02-12 | 43.22 | 43.36 | 42.63 | 42.88 | 229K | -1.92% |
| 2026-02-11 | 43.07 | 43.72 | 43.04 | 43.72 | 199K | +2.03% |
| 2026-02-10 | 42.88 | 42.95 | 42.58 | 42.85 | 207K | +0.47% |
| 2026-02-09 | 42.20 | 42.80 | 42.20 | 42.65 | 328K | +0.78% |
| 2026-02-06 | 41.76 | 42.34 | 41.72 | 42.32 | 300K | +2.00% |
| 2026-02-05 | 41.20 | 41.57 | 41.06 | 41.49 | 376K | -0.86% |
| 2026-02-04 | 41.65 | 41.87 | 41.33 | 41.85 | 258K | +0.72% |
| 2026-02-03 | 40.62 | 41.67 | 40.57 | 41.55 | 365K | +1.84% |
| 2026-02-02 | 40.65 | 40.87 | 40.43 | 40.80 | 284K | -0.29% |
| 2026-01-30 | 41.05 | 41.12 | 40.48 | 40.92 | 243K | -1.82% |
| 2026-01-29 | 41.94 | 42.03 | 41.29 | 41.68 | 257K | +1.98% |
| 2026-01-28 | 41.02 | 41.08 | 40.60 | 40.87 | 237K | -0.29% |
| 2026-01-27 | 40.04 | 41.07 | 40.04 | 40.99 | 290K | +2.42% |
| 2026-01-26 | 40.04 | 40.14 | 39.90 | 40.02 | 257K | +0.10% |
| 2026-01-24 | 39.62 | 39.98 | 39.40 | 39.98 | 237K | 0.00% |
| 2026-01-23 | 39.62 | 39.98 | 39.39 | 39.98 | 251K | +3.09% |
| 2026-01-22 | 38.64 | 38.78 | 38.51 | 38.78 | 200K | -0.56% |
| 2026-01-21 | 38.53 | 39.00 | 38.53 | 39.00 | 254K | +2.01% |
| 2026-01-20 | 38.41 | 38.58 | 38.23 | 38.23 | 261K | -1.21% |
| 2026-01-16 | 38.33 | 38.73 | 38.27 | 38.70 | 265K | +1.34% |
See E's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs E Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare E vs CRC
See how E stacks up against sector leader California Resources Corporation.
Start ComparisonFrequently Asked Questions
How has E stock performed recently?
E returned +62.0% over the past year, beating its 5-year annualized CAGR of +15.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is E's all-time high price?
Eni S.p.A. reached $85.16 on 2008-05-21. The 52-week high is $46.94. Current 1-year return of +62.0% places the stock closer to historical peaks.
Where can I download E historical price data?
This page provides E daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.