Eni S.p.A. (E) Stock Price History
Historical prices from 1995 to 2026
- 1M
- -14.4%
- 3M
- -19.3%
- YTD
- +19.1%
- 1Y
- +42.9%
- 3Y
- +17.8%
- 5Y
- +13.9%
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
- +20.2%
E Stock Price Trajectory (1995–2026)
As of July 7, 2026, Eni S.p.A. (E) trades at $46.50, representing a +42.9% return over the past year. The stock has delivered a +136.6% total return over five years (+13.9% 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 -45.4%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers BP (+23.6% 1Y), SHEL (+11.9% 1Y), and TTE (+26.3% 1Y), E has outperformed the peer group average. Compare E vs BP →
E Historical Price Data · from 1995
Rows 1–50 of 7,700| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 46.46 | 46.50 | 46.12 | 46.50 | 406K | -0.79% |
| 2026-07-02 | 46.26 | 46.87 | 46.26 | 46.87 | 473K | +2.85% |
| 2026-07-01 | 45.86 | 46.10 | 45.51 | 45.57 | 533K | -2.75% |
| 2026-06-30 | 46.89 | 47.05 | 46.58 | 46.86 | 510K | +0.56% |
| 2026-06-29 | 46.79 | 46.94 | 46.39 | 46.60 | 704K | +1.13% |
| 2026-06-26 | 46.58 | 46.61 | 45.94 | 46.08 | 28K | -1.52% |
| 2026-06-25 | 45.92 | 46.79 | 45.86 | 46.79 | 588K | -0.91% |
| 2026-06-24 | 47.52 | 47.52 | 46.97 | 47.22 | 1.67M | -3.08% |
| 2026-06-23 | 49.18 | 49.19 | 48.72 | 48.72 | 331K | -1.38% |
| 2026-06-22 | 49.63 | 49.74 | 49.07 | 49.40 | 506K | +0.92% |
| 2026-06-18 | 49.01 | 49.01 | 48.35 | 48.95 | 657K | -1.59% |
| 2026-06-17 | 50.74 | 51.10 | 49.58 | 49.74 | 441K | -2.26% |
| 2026-06-16 | 51.48 | 51.48 | 45.70 | 50.89 | 435K | -0.74% |
| 2026-06-15 | 51.16 | 51.54 | 51.02 | 51.27 | 76K | -4.17% |
| 2026-06-12 | 53.10 | 54.09 | 53.09 | 53.50 | 258K | -1.04% |
| 2026-06-11 | 55.30 | 55.30 | 54.01 | 54.06 | 310K | -0.33% |
| 2026-06-10 | 53.77 | 54.81 | 53.77 | 54.24 | 213K | +1.27% |
| 2026-06-09 | 54.27 | 54.27 | 53.02 | 53.56 | 256K | -1.40% |
| 2026-06-08 | 54.33 | 54.73 | 54.16 | 54.32 | 276K | +0.97% |
| 2026-06-05 | 54.15 | 54.32 | 53.55 | 53.80 | 221K | -1.12% |
| 2026-06-04 | 53.99 | 54.50 | 53.88 | 54.41 | 245K | +0.13% |
| 2026-06-03 | 54.42 | 54.76 | 54.23 | 54.34 | 246K | +0.54% |
| 2026-06-02 | 53.38 | 54.07 | 53.38 | 54.05 | 198K | +0.84% |
| 2026-06-01 | 53.27 | 53.82 | 53.11 | 53.60 | 165K | +2.76% |
| 2026-05-29 | 52.26 | 52.65 | 52.11 | 52.16 | 367K | -0.29% |
| 2026-05-28 | 53.20 | 53.24 | 52.26 | 52.31 | 367K | -0.29% |
| 2026-05-27 | 52.31 | 52.60 | 51.90 | 52.46 | 439K | -2.07% |
| 2026-05-26 | 54.17 | 54.34 | 53.53 | 53.57 | 274K | -1.51% |
| 2026-05-22 | 53.61 | 54.46 | 53.50 | 54.39 | 11K | -1.36% |
| 2026-05-21 | 55.55 | 55.66 | 54.75 | 55.14 | 364K | +1.36% |
| 2026-05-20 | 55.51 | 55.67 | 54.28 | 54.40 | 333K | -2.42% |
| 2026-05-19 | 56.04 | 56.20 | 55.33 | 55.75 | 245K | -1.13% |
| 2026-05-18 | 55.89 | 56.99 | 55.43 | 56.39 | 457K | +1.62% |
| 2026-05-15 | 55.04 | 55.56 | 54.89 | 55.49 | 476K | +0.29% |
| 2026-05-14 | 54.99 | 55.67 | 54.71 | 55.33 | 350K | -0.34% |
| 2026-05-13 | 55.50 | 55.54 | 55.16 | 55.52 | 255K | -0.56% |
| 2026-05-12 | 55.28 | 55.89 | 55.19 | 55.83 | 245K | +0.67% |
| 2026-05-11 | 54.98 | 55.59 | 54.91 | 55.46 | 313K | +3.80% |
| 2026-05-08 | 53.79 | 54.02 | 53.29 | 53.43 | 688K | +1.52% |
| 2026-05-07 | 53.08 | 53.08 | 52.40 | 52.63 | 463K | -2.37% |
| 2026-05-06 | 53.79 | 54.35 | 53.60 | 53.91 | 598K | -4.58% |
| 2026-05-05 | 56.36 | 56.64 | 55.78 | 56.50 | 371K | +0.55% |
| 2026-05-04 | 56.32 | 56.45 | 55.88 | 56.19 | 500K | +0.05% |
| 2026-05-01 | 56.25 | 56.59 | 55.48 | 56.16 | 256K | -0.83% |
| 2026-04-30 | 55.60 | 57.00 | 55.45 | 56.63 | 475K | +2.15% |
| 2026-04-29 | 55.24 | 55.55 | 55.00 | 55.44 | 308K | +1.19% |
| 2026-04-28 | 54.88 | 55.10 | 54.42 | 54.79 | 681K | +1.90% |
| 2026-04-27 | 53.97 | 54.09 | 53.53 | 53.77 | 793K | -0.63% |
| 2026-04-24 | 54.36 | 54.48 | 53.35 | 54.11 | 618K | -0.99% |
| 2026-04-23 | 54.59 | 54.70 | 54.19 | 54.65 | 365K | +0.77% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +42.9% over the past year, beating its 5-year annualized CAGR of +13.9%. 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 +42.9% 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.