Eni S.p.A. (E) Stock Price History
Historical prices from 1995 to 2026
- 1M
- +1.6%
- 3M
- +2.2%
- YTD
- +42.0%
- 1Y
- +50.6%
- 3Y
- +19.0%
- 5Y
- +13.6%
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
- +43.4%
E Stock Price Trajectory (1995–2026)
As of November 8, 2026, Eni S.p.A. (E) trades at $55.45, representing a +50.6% return over the past year. The stock has delivered a +124.3% total return over five years (+13.6% 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 -34.9%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers BP (+24.3% 1Y), SHEL (+33.5% 1Y), and TTE (+43.7% 1Y), E has underperformed the peer group average. Compare E vs BP →
E Historical Price Data · from 1995
Rows 1–50 of 7,787| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 55.38 | 55.93 | 55.13 | 55.45 | 292K | -0.45% |
| 2026-11-05 | 56.99 | 57.42 | 55.69 | 55.70 | 536K | -1.49% |
| 2026-11-04 | 58.32 | 58.32 | 56.33 | 56.54 | 752K | -3.07% |
| 2026-11-03 | 58.52 | 58.62 | 58.09 | 58.33 | 334K | -0.73% |
| 2026-11-02 | 59.46 | 59.50 | 58.74 | 58.76 | 348K | -3.36% |
| 2026-10-30 | 60.70 | 61.11 | 60.46 | 60.80 | 325K | +1.03% |
| 2026-10-29 | 59.83 | 60.28 | 59.68 | 60.18 | 383K | +0.89% |
| 2026-10-28 | 59.12 | 60.04 | 58.98 | 59.65 | 284K | +1.19% |
| 2026-10-27 | 59.90 | 59.93 | 58.61 | 58.95 | 450K | -2.64% |
| 2026-10-26 | 60.08 | 60.96 | 59.83 | 60.55 | 447K | -2.46% |
| 2026-10-23 | 61.18 | 62.16 | 61.12 | 62.08 | 673K | +4.28% |
| 2026-10-22 | 59.51 | 59.65 | 58.44 | 59.53 | 466K | +0.56% |
| 2026-10-21 | 59.19 | 59.50 | 58.90 | 59.20 | 698K | +0.58% |
| 2026-10-20 | 59.77 | 59.84 | 58.08 | 58.86 | 511K | +0.02% |
| 2026-10-19 | 58.68 | 59.04 | 58.56 | 58.85 | 290K | -0.42% |
| 2026-10-16 | 58.30 | 59.14 | 58.12 | 59.10 | 314K | +2.89% |
| 2026-10-15 | 57.83 | 57.92 | 57.32 | 57.44 | 631K | -0.47% |
| 2026-10-14 | 57.18 | 57.86 | 56.93 | 57.71 | 398K | +0.45% |
| 2026-10-13 | 57.20 | 57.56 | 57.07 | 57.45 | 245K | +1.20% |
| 2026-10-12 | 56.98 | 57.20 | 56.65 | 56.77 | 283K | +1.38% |
| 2026-10-09 | 56.02 | 56.50 | 55.86 | 56.00 | 408K | +0.68% |
| 2026-10-08 | 55.72 | 56.11 | 55.29 | 55.62 | 366K | +3.08% |
| 2026-10-07 | 54.47 | 54.68 | 53.78 | 53.96 | 297K | -1.08% |
| 2026-10-06 | 54.52 | 54.76 | 54.29 | 54.55 | 345K | -0.16% |
| 2026-10-05 | 54.51 | 54.91 | 53.87 | 54.64 | 240K | -0.16% |
| 2026-10-02 | 54.12 | 55.01 | 54.12 | 54.73 | 366K | +0.63% |
| 2026-10-01 | 53.87 | 54.39 | 53.65 | 54.39 | 483K | +0.17% |
| 2026-09-30 | 54.38 | 54.80 | 54.26 | 54.30 | 279K | -0.64% |
| 2026-09-29 | 54.66 | 55.24 | 54.59 | 54.65 | 298K | -1.74% |
| 2026-09-28 | 55.90 | 56.23 | 55.41 | 55.62 | 366K | +1.66% |
| 2026-09-25 | 54.67 | 55.05 | 54.40 | 54.71 | 216K | -0.60% |
| 2026-09-24 | 55.15 | 55.50 | 54.68 | 55.04 | 437K | +0.38% |
| 2026-09-23 | 53.96 | 54.97 | 53.93 | 54.83 | 337K | +2.95% |
| 2026-09-22 | 53.09 | 53.65 | 52.79 | 53.26 | 251K | -1.44% |
| 2026-09-21 | 54.76 | 54.82 | 54.03 | 54.04 | 304K | -1.06% |
| 2026-09-18 | 54.64 | 55.11 | 54.55 | 54.62 | 343K | -1.48% |
| 2026-09-17 | 55.02 | 55.48 | 54.82 | 55.44 | 290K | +0.25% |
| 2026-09-16 | 56.50 | 56.50 | 55.24 | 55.30 | 425K | -2.40% |
| 2026-09-15 | 55.69 | 56.69 | 55.69 | 56.66 | 203K | +2.27% |
| 2026-09-14 | 55.84 | 55.95 | 55.05 | 55.40 | 451K | -1.16% |
| 2026-09-11 | 55.51 | 56.08 | 55.21 | 56.05 | 279K | -0.66% |
| 2026-09-10 | 56.16 | 56.42 | 55.65 | 56.42 | 290K | +0.64% |
| 2026-09-09 | 55.81 | 56.06 | 55.45 | 56.06 | 272K | +2.04% |
| 2026-09-08 | 54.24 | 54.97 | 54.24 | 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 | 55.57 | 54.70 | 55.21 | 429K | -0.58% |
| 2026-09-01 | 54.95 | 55.71 | 54.63 | 55.53 | 483K | +1.33% |
| 2026-08-31 | 54.02 | 54.85 | 53.97 | 54.80 | 401K | +3.77% |
| 2026-08-28 | 53.12 | 53.18 | 52.67 | 52.81 | 208K | -0.77% |
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 +50.6% over the past year, beating its 5-year annualized CAGR of +13.6%. 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 $62.16. Current 1-year return of +50.6% 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.