Eni S.p.A. (E) Stock Price History
Historical prices from 1995 to 2026
- 1M
- -0.7%
- 3M
- +12.5%
- YTD
- +40.4%
- 1Y
- +56.4%
- 3Y
- +19.2%
- 5Y
- +16.3%
Loading 10-year price history...
E Historical Performance
E Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +26.6%
- 2003 annual price return
- +16.5%
- 2004 annual price return
- +29.9%
- 2005 annual price return
- +13.6%
- 2006 annual price return
- +16.1%
- 2007 annual price return
- +8.6%
- 2008 annual price return
- -35.2%
- 2009 annual price return
- +3.5%
- 2010 annual price return
- -16.2%
- 2011 annual price return
- -6.2%
- 2012 annual price return
- +13.9%
- 2013 annual price return
- -3.1%
- 2014 annual price return
- -26.2%
- 2015 annual price return
- -14.8%
- 2016 annual price return
- +9.6%
- 2017 annual price return
- +1.6%
- 2018 annual price return
- -6.3%
- 2019 annual price return
- -1.7%
- 2020 annual price return
- -34.6%
- 2021 annual price return
- +33.0%
- 2022 annual price return
- +1.7%
- 2023 annual price return
- +18.2%
- 2024 annual price return
- -19.8%
- 2025 annual price return
- +37.8%
- 2026 annual price return
- +42.3%
E Stock Price Trajectory (1995–2026)
As of September 24, 2026, Eni S.p.A. (E) trades at $54.83, representing a +56.4% return over the past year. The stock has delivered a +153.4% total return over five years (+16.3% CAGR), 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 -35.6%, currently trading 11% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers BP (+28.1% 1Y), SHEL (+33.4% 1Y), and TTE (+48.9% 1Y), E has underperformed the peer group average. Compare E vs BP →
E Historical Price Data · from 1995
Rows 1–50 of 7,755| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-23 | 53.96 | 54.97 | 53.93 | 54.83 | 337K | +2.95% |
| 2026-09-22 | 52.89 | 53.71 | 52.79 | 53.26 | 251K | -1.44% |
| 2026-09-21 | 54.45 | 54.50 | 54.03 | 54.04 | 304K | -1.06% |
| 2026-09-18 | 54.48 | 55.11 | 54.48 | 54.62 | 343K | -1.48% |
| 2026-09-17 | 55.10 | 55.48 | 54.69 | 55.44 | 290K | +0.25% |
| 2026-09-16 | 56.50 | 56.50 | 55.24 | 55.30 | 425K | -2.40% |
| 2026-09-15 | 55.69 | 56.67 | 55.69 | 56.66 | 202K | +2.27% |
| 2026-09-14 | 55.84 | 55.95 | 55.05 | 55.40 | 451K | -1.16% |
| 2026-09-11 | 55.51 | 56.05 | 55.21 | 56.05 | 279K | -0.66% |
| 2026-09-10 | 56.16 | 56.42 | 55.65 | 56.42 | 290K | +0.64% |
| 2026-09-09 | 55.60 | 56.06 | 55.38 | 56.06 | 272K | +2.04% |
| 2026-09-08 | 54.29 | 55.05 | 54.01 | 54.94 | 378K | +2.54% |
| 2026-09-04 | 54.24 | 54.24 | 53.45 | 53.58 | 378K | -2.81% |
| 2026-09-03 | 55.23 | 55.58 | 54.98 | 55.13 | 305K | -0.14% |
| 2026-09-02 | 54.79 | 55.67 | 54.61 | 55.21 | 429K | -0.58% |
| 2026-09-01 | 54.77 | 55.71 | 54.63 | 55.53 | 483K | +1.33% |
| 2026-08-31 | 54.23 | 54.85 | 53.97 | 54.80 | 399K | +3.77% |
| 2026-08-28 | 53.12 | 53.35 | 52.67 | 52.81 | 208K | -0.77% |
| 2026-08-27 | 53.63 | 53.63 | 52.73 | 53.22 | 235K | -0.65% |
| 2026-08-26 | 53.58 | 54.12 | 53.41 | 53.57 | 369K | -0.89% |
| 2026-08-25 | 54.13 | 54.43 | 53.85 | 54.05 | 333K | -2.12% |
| 2026-08-24 | 55.51 | 55.66 | 54.95 | 55.22 | 356K | -2.21% |
| 2026-08-21 | 56.83 | 56.84 | 56.33 | 56.47 | 296K | -1.53% |
| 2026-08-20 | 57.01 | 57.75 | 57.00 | 57.35 | 525K | +2.47% |
| 2026-08-19 | 56.25 | 56.39 | 55.81 | 55.97 | 536K | +0.07% |
| 2026-08-18 | 56.19 | 56.25 | 55.64 | 55.93 | 477K | -0.18% |
| 2026-08-17 | 55.32 | 56.03 | 55.09 | 56.03 | 462K | +1.36% |
| 2026-08-14 | 54.91 | 55.30 | 54.84 | 55.28 | 343K | +0.91% |
| 2026-08-13 | 54.25 | 54.80 | 54.00 | 54.78 | 212K | -0.62% |
| 2026-08-12 | 55.21 | 55.49 | 55.03 | 55.12 | 255K | -0.67% |
| 2026-08-11 | 55.26 | 55.71 | 55.25 | 55.49 | 291K | +1.13% |
| 2026-08-10 | 54.04 | 55.00 | 54.03 | 54.87 | 211K | +2.35% |
| 2026-08-07 | 53.70 | 53.85 | 53.44 | 53.61 | 192K | -1.22% |
| 2026-08-06 | 53.93 | 54.30 | 53.49 | 54.27 | 250K | +2.73% |
| 2026-08-05 | 54.30 | 54.34 | 52.37 | 52.83 | 670K | -1.22% |
| 2026-08-04 | 53.70 | 53.75 | 53.19 | 53.48 | 369K | -1.87% |
| 2026-08-03 | 54.45 | 54.62 | 54.00 | 54.50 | 366K | -1.91% |
| 2026-07-31 | 55.08 | 55.70 | 54.66 | 55.56 | 293K | 0.00% |
| 2026-07-30 | 54.58 | 55.57 | 54.41 | 55.56 | 1.34M | +3.25% |
| 2026-07-29 | 53.58 | 54.08 | 53.54 | 53.81 | 527K | +7.13% |
| 2026-07-28 | 50.65 | 51.04 | 49.99 | 50.23 | 275K | -0.79% |
| 2026-07-27 | 50.85 | 51.17 | 50.52 | 50.63 | 424K | -3.38% |
| 2026-07-24 | 52.00 | 52.60 | 51.89 | 52.40 | 530K | +0.79% |
| 2026-07-23 | 52.02 | 52.36 | 51.84 | 51.99 | 336K | +1.78% |
| 2026-07-22 | 50.89 | 51.14 | 50.69 | 51.08 | 264K | +1.77% |
| 2026-07-21 | 50.00 | 50.19 | 49.75 | 50.19 | 268K | +1.35% |
| 2026-07-20 | 49.03 | 49.77 | 48.93 | 49.52 | 351K | -0.50% |
| 2026-07-17 | 49.48 | 49.77 | 49.31 | 49.77 | 313K | +3.60% |
| 2026-07-16 | 48.39 | 48.49 | 48.01 | 48.04 | 354K | -1.88% |
| 2026-07-15 | 49.26 | 49.31 | 48.50 | 48.96 | 242K | -1.19% |
E Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
E — Frequently Asked Questions
Quick answers to the most common questions about buying E stock.
How has E stock performed recently?
E returned +56.4% over the past year, beating its 5-year annualized CAGR of +16.3%. 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 $58.00. Current 1-year return of +56.4% 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 1995-2026, downloadable in CSV format.