Eni SpA ADR (E) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 54 out of 100 (momentum 75 · quality 29 · valuation 73), as of 2026-11-03.
Signal: Uptrend stack intact — Trades +4.7% vs the 50-day and +13.7% vs the 200-day average, 5.5% below the 52-week high and +68.1% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: Eni SpA ADR trades 4.7% above its 50-day and 13.7% above its 200-day moving average. (as of 2026-11-02)

Eni is an integrated energy company that explores for and produces oil and natural gas, then moves that output through gas, LNG, power, refining and chemicals businesses. It also runs Enilive, its fuel and mobility arm, and Plenitude, which builds renewable power and retail energy and charging services.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the E overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	59.46	59.50	58.74	58.76	-3.36%	347,710
2026-10-30	60.70	61.11	60.46	60.80	+1.03%	324,481
2026-10-29	59.83	60.28	59.68	60.18	+0.89%	382,695
2026-10-28	59.12	60.04	58.98	59.65	+1.19%	283,685
2026-10-27	59.90	59.93	58.61	58.95	-2.64%	450,300
2026-10-26	60.08	60.96	59.83	60.55	-2.46%	447,000
2026-10-23	61.18	62.16	61.12	62.08	+4.28%	673,200
2026-10-22	59.51	59.65	58.44	59.53	+0.56%	466,400
2026-10-21	59.19	59.50	58.90	59.20	+0.58%	698,100
2026-10-20	59.77	59.84	58.08	58.86	+0.02%	511,200
2026-10-19	58.68	59.04	58.56	58.85	-0.42%	289,700
2026-10-16	58.30	59.14	58.12	59.10	+2.89%	314,400
2026-10-15	57.83	57.92	57.32	57.44	-0.47%	631,400
2026-10-14	57.18	57.86	56.93	57.71	+0.45%	398,000
2026-10-13	57.20	57.56	57.07	57.45	+1.20%	245,100
2026-10-12	56.98	57.20	56.65	56.77	+1.38%	282,800
2026-10-09	56.02	56.50	55.86	56.00	+0.68%	408,100
2026-10-08	55.72	56.11	55.29	55.62	+3.08%	365,900
2026-10-07	54.47	54.68	53.78	53.96	-1.08%	296,500
2026-10-06	54.52	54.76	54.29	54.55	-0.16%	344,700
2026-10-05	54.51	54.91	53.87	54.64	-0.16%	240,000
2026-10-02	54.12	55.01	54.12	54.73	+0.63%	365,500
2026-10-01	53.87	54.39	53.65	54.39	+0.17%	483,200
2026-09-30	54.38	54.80	54.26	54.30	-0.64%	279,200
2026-09-29	54.66	55.24	54.59	54.65	-1.74%	298,200
2026-09-28	55.90	56.23	55.41	55.62	+1.66%	366,400
2026-09-25	54.67	55.05	54.40	54.71	-0.60%	216,300
2026-09-24	55.15	55.50	54.68	55.04	+0.38%	437,000
2026-09-23	53.96	54.97	53.93	54.83	+2.95%	337,100
2026-09-22	53.09	53.65	52.79	53.26	-1.44%	250,700
2026-09-21	54.76	54.82	54.03	54.04	-1.06%	303,800
2026-09-18	54.64	55.11	54.55	54.62	-1.48%	343,200
2026-09-17	55.02	55.48	54.82	55.44	+0.25%	289,700
2026-09-16	56.50	56.50	55.24	55.30	-2.40%	424,800
2026-09-15	55.69	56.69	55.69	56.66	+2.27%	202,600
2026-09-14	55.84	55.95	55.05	55.40	-1.16%	451,098
2026-09-11	55.51	56.08	55.21	56.05	-0.66%	279,200
2026-09-10	56.16	56.42	55.65	56.42	+0.64%	290,000
2026-09-09	55.81	56.06	55.45	56.06	+2.04%	272,000
2026-09-08	54.24	54.97	54.24	54.94	+2.54%	377,700
2026-09-04	54.24	54.24	53.45	53.58	-2.81%	378,300
2026-09-03	55.23	55.58	54.98	55.13	-0.14%	304,800
2026-09-02	54.79	55.56	54.70	55.21	-0.58%	429,003
2026-09-01	54.95	55.71	54.63	55.53	+1.33%	482,527
2026-08-31	54.02	54.85	53.97	54.80	+3.77%	400,868
2026-08-28	53.12	53.18	52.67	52.81	-0.77%	207,600
2026-08-27	53.49	53.55	52.73	53.22	-0.65%	234,500
2026-08-26	53.58	54.12	53.41	53.57	-0.89%	368,700
2026-08-25	54.13	54.43	53.85	54.05	-2.12%	333,500
2026-08-24	55.51	55.66	54.95	55.22	-2.21%	356,000
2026-08-21	56.83	56.84	56.33	56.47	-1.53%	295,600
2026-08-20	57.01	57.75	57.00	57.35	+2.47%	525,000
2026-08-19	56.25	56.39	55.81	55.97	+0.07%	536,200
2026-08-18	56.19	56.25	55.64	55.93	-0.18%	476,900
2026-08-17	55.32	56.03	55.09	56.03	+1.36%	461,800
2026-08-14	54.91	55.30	54.84	55.28	+0.91%	342,900
2026-08-13	54.25	54.80	54.00	54.78	-0.62%	211,500
2026-08-12	55.21	55.49	55.03	55.12	-0.67%	255,100
2026-08-11	55.26	55.71	55.25	55.49	+1.13%	291,400
2026-08-10	54.04	55.00	54.03	54.87	+2.35%	211,200
2026-08-07	53.70	53.85	53.44	53.61	-1.22%	191,900
2026-08-06	53.93	54.30	53.49	54.27	+2.73%	249,600
2026-08-05	54.30	54.34	52.37	52.83	-1.22%	670,000
2026-08-04	53.70	53.75	53.19	53.48	-1.87%	369,200
2026-08-03	54.45	54.62	54.00	54.50	-1.91%	365,600
2026-07-31	55.08	55.70	54.66	55.56	+0.00%	293,300
2026-07-30	54.58	55.57	54.41	55.56	+3.25%	1,340,000
2026-07-29	53.58	54.08	53.54	53.81	+7.13%	527,400
2026-07-28	50.65	51.04	49.99	50.23	-0.79%	274,900
2026-07-27	50.85	51.17	50.52	50.63	-3.38%	423,700
2026-07-24	52.00	52.60	51.89	52.40	+0.79%	529,800
2026-07-23	52.02	52.36	51.84	51.99	+1.78%	335,700
2026-07-22	50.89	51.14	50.69	51.08	+1.77%	263,800
2026-07-21	50.00	50.19	49.75	50.19	+1.35%	267,800
2026-07-20	49.03	49.77	48.93	49.52	-0.50%	351,300
2026-07-17	49.48	49.77	49.31	49.77	+3.60%	313,200
2026-07-16	48.39	48.49	48.01	48.04	-1.88%	353,800
2026-07-15	49.26	49.31	48.50	48.96	-1.19%	242,400
2026-07-14	50.05	50.20	49.38	49.55	+0.22%	335,200
2026-07-13	48.50	49.61	48.50	49.44	+3.60%	300,500
2026-07-10	47.62	47.72	47.21	47.72	-0.40%	203,800
2026-07-09	48.06	48.08	47.69	47.91	-1.01%	227,900
2026-07-08	48.10	48.68	47.92	48.40	+1.96%	381,700
2026-07-07	46.81	47.66	46.59	47.47	+2.09%	889,300
2026-07-06	46.46	46.50	46.16	46.50	-0.79%	406,000
2026-07-02	46.35	46.87	46.34	46.87	+2.85%	473,400
2026-07-01	45.86	46.10	45.51	45.57	-2.75%	533,200
2026-06-30	46.89	47.06	46.67	46.86	+0.56%	514,400
2026-06-29	46.66	46.94	46.39	46.60	+1.13%	704,700
2026-06-26	46.58	46.61	45.91	46.08	-1.52%	455,400
2026-06-25	45.97	46.79	45.86	46.79	-0.91%	589,200
2026-06-24	47.18	47.46	46.97	47.22	-3.08%	1,673,400
2026-06-23	49.12	49.19	48.72	48.72	-1.38%	331,300
2026-06-22	49.27	49.74	49.07	49.40	+0.92%	561,100
2026-06-18	49.01	49.01	48.25	48.95	-1.59%	713,300
2026-06-17	50.76	51.10	49.58	49.74	-2.26%	460,200
2026-06-16	51.30	51.35	45.70	50.89	-0.74%	434,800
2026-06-15	51.16	51.54	51.02	51.27	-4.17%	390,100
2026-06-12	53.10	54.09	53.09	53.50	-1.04%	257,900
2026-06-11	55.30	55.30	54.01	54.06	-0.33%	309,700
2026-06-10	54.06	54.81	54.01	54.24	+1.27%	221,800
2026-06-09	54.27	54.27	53.02	53.56	-1.40%	255,600
2026-06-08	54.33	54.73	54.16	54.32	+0.97%	276,200
2026-06-05	54.23	54.32	53.52	53.80	-1.12%	220,800
2026-06-04	53.99	54.50	53.88	54.41	+0.13%	245,100
2026-06-03	54.42	54.76	54.17	54.34	+0.54%	246,400
2026-06-02	53.38	54.07	53.38	54.05	+0.84%	199,900
2026-06-01	53.27	53.82	53.11	53.60	+2.76%	499,600
2026-05-29	52.31	52.69	52.10	52.16	-0.29%	404,600
2026-05-28	53.20	53.25	52.23	52.31	-0.29%	371,400
2026-05-27	52.31	52.61	51.90	52.46	-2.07%	438,800
2026-05-26	54.17	54.34	53.53	53.57	-1.51%	274,500
2026-05-22	53.61	54.46	53.50	54.39	-1.36%	379,600
2026-05-21	55.55	55.66	54.75	55.14	+1.36%	364,300
2026-05-20	55.51	55.76	54.28	54.40	-2.42%	334,000
2026-05-19	56.01	56.20	55.33	55.75	-1.13%	258,900
2026-05-18	56.10	56.99	55.43	56.39	+1.62%	456,900
2026-05-15	55.04	55.56	54.89	55.49	+0.29%	476,700
2026-05-14	54.99	55.67	54.71	55.33	-0.34%	350,500
2026-05-13	55.50	55.54	55.16	55.52	-0.56%	264,800
2026-05-12	55.28	55.89	55.19	55.83	+0.67%	245,000
2026-05-11	54.95	55.59	54.91	55.46	+3.80%	313,000
2026-05-08	53.79	54.02	53.29	53.43	+1.60%	690,800
2026-05-07	53.08	53.08	52.40	52.59	-2.45%	479,800
2026-05-06	53.72	54.35	53.60	53.91	-4.58%	598,400
2026-05-05	56.36	56.64	55.79	56.50	+0.55%	372,800
2026-05-04	56.32	56.45	55.89	56.19	+0.05%	500,500
2026-05-01	56.25	56.59	55.48	56.16	-0.83%	275,800
2026-04-30	55.60	57.00	55.45	56.63	+2.15%	502,600
2026-04-29	55.24	55.55	55.00	55.44	+1.19%	308,100
2026-04-28	54.88	55.10	54.43	54.79	+1.90%	681,400
2026-04-27	53.85	54.09	53.53	53.77	-0.63%	831,800
2026-04-24	54.36	54.48	53.35	54.11	-0.99%	625,700
2026-04-23	54.59	54.70	54.19	54.65	+0.77%	365,800
2026-04-22	54.34	54.38	53.86	54.23	+2.15%	354,000
2026-04-21	52.73	53.09	52.46	53.09	+1.03%	327,900
2026-04-20	52.62	52.91	52.22	52.55	+0.57%	501,300
2026-04-17	52.09	52.30	50.73	52.25	-5.67%	838,500
2026-04-16	54.58	55.48	54.58	55.39	+2.16%	620,800
2026-04-15	55.05	55.15	54.10	54.22	-2.11%	460,000
2026-04-14	55.96	55.96	55.05	55.39	-1.11%	507,200
2026-04-13	56.44	56.52	55.83	56.01	-0.74%	418,800
2026-04-10	55.73	56.59	55.61	56.43	+1.35%	492,500
2026-04-09	56.49	57.22	55.66	55.68	+0.67%	904,000
2026-04-08	53.76	55.43	53.55	55.31	-3.89%	1,119,600
2026-04-07	56.94	57.91	56.88	57.55	-0.10%	1,206,500
2026-04-06	58.00	58.00	56.66	57.61	+0.89%	576,100
2026-04-02	56.70	57.23	56.59	57.10	+4.05%	576,200
2026-04-01	55.55	55.76	54.28	54.88	-3.06%	880,600
2026-03-31	56.75	57.58	54.90	56.61	+1.51%	1,047,300
2026-03-30	56.10	56.63	55.59	55.77	+1.00%	549,400
2026-03-27	53.92	55.25	53.76	55.22	+2.07%	671,200
2026-03-26	53.77	54.56	53.77	54.10	+0.45%	414,600
2026-03-25	52.94	54.11	52.94	53.86	+2.85%	567,500
2026-03-24	52.65	53.29	52.08	52.37	-1.95%	1,609,700
2026-03-23	52.51	53.87	52.25	53.41	-2.07%	697,800
2026-03-20	54.32	55.08	53.98	54.54	-0.35%	1,326,200
2026-03-19	54.13	55.38	54.11	54.73	+3.28%	887,500
2026-03-18	53.56	53.58	52.90	52.99	-1.32%	700,800
2026-03-17	53.55	53.98	53.36	53.70	+4.09%	936,200
2026-03-16	51.22	52.00	51.11	51.59	+0.45%	554,600
2026-03-13	50.91	51.46	50.75	51.36	+2.19%	481,600
2026-03-12	49.61	50.39	49.55	50.26	+1.82%	399,100
2026-03-11	48.53	49.40	48.53	49.36	+2.07%	505,000
2026-03-10	48.48	48.96	48.16	48.36	+0.06%	647,100
2026-03-09	47.82	48.92	47.82	48.33	+1.19%	585,300
2026-03-06	47.07	47.93	46.86	47.76	+2.38%	479,800
2026-03-05	46.97	47.07	46.42	46.65	-0.30%	391,700
2026-03-04	46.41	46.79	45.96	46.79	+1.19%	408,700
2026-03-03	46.69	46.87	46.15	46.24	-2.36%	446,600
2026-03-02	47.70	47.80	47.20	47.36	+0.89%	840,100
2026-02-27	46.75	46.95	46.36	46.94	+3.07%	633,000
2026-02-26	44.85	45.72	44.76	45.54	+2.45%	402,100
2026-02-25	44.40	44.72	44.11	44.45	-0.04%	716,500
2026-02-24	44.20	44.50	43.96	44.47	+0.79%	771,600
2026-02-23	44.13	44.40	44.03	44.12	-0.18%	249,900
2026-02-20	43.83	44.20	43.67	44.20	+0.80%	227,000
2026-02-19	43.86	43.94	43.57	43.85	+0.05%	250,700
2026-02-18	43.59	43.85	43.44	43.83	+1.41%	416,400
2026-02-17	42.96	43.22	42.60	43.22	-0.53%	214,500
2026-02-13	42.90	43.45	42.81	43.45	+1.33%	202,200
2026-02-12	43.22	43.36	42.63	42.88	-1.92%	229,200
2026-02-11	43.07	43.72	43.04	43.72	+2.03%	198,700
2026-02-10	42.88	42.95	42.58	42.85	+0.47%	206,700
2026-02-09	42.20	42.80	42.20	42.65	+0.78%	327,700
2026-02-06	41.76	42.34	41.72	42.32	+2.00%	299,500
2026-02-05	41.20	41.57	41.06	41.49	-0.86%	376,100
2026-02-04	41.65	41.87	41.33	41.85	+0.72%	257,800
2026-02-03	40.62	41.67	40.57	41.55	+1.84%	365,100
2026-02-02	40.65	40.87	40.43	40.80	-0.29%	283,600
2026-01-30	41.05	41.12	40.48	40.92	-1.82%	242,800
2026-01-29	41.94	42.03	41.29	41.68	+1.98%	257,400
2026-01-28	41.02	41.08	40.60	40.87	-0.29%	237,000
2026-01-27	40.04	41.07	40.04	40.99	+2.42%	316,800
2026-01-26	40.04	40.14	39.90	40.02	+0.10%	257,300
2026-01-23	39.62	39.98	39.39	39.98	+3.09%	250,600
2026-01-22	38.64	38.78	38.51	38.78	-0.56%	199,600
2026-01-21	38.53	39.00	38.53	39.00	+2.01%	253,600
2026-01-20	38.41	38.58	38.23	38.23	-1.21%	260,900
2026-01-16	38.33	38.73	38.27	38.70	+1.34%	264,700
2026-01-15	38.05	38.32	37.84	38.19	-2.10%	243,700
2026-01-14	38.63	39.35	38.62	39.01	+1.48%	236,600
2026-01-13	37.88	38.49	37.88	38.44	+2.04%	196,700
2026-01-12	37.50	37.70	37.44	37.67	+0.94%	217,800
2026-01-09	37.29	37.47	37.27	37.32	+0.48%	295,400
2026-01-08	36.89	37.22	36.62	37.14	+1.06%	373,000
2026-01-07	36.88	37.07	36.63	36.75	-2.91%	439,600
2026-01-06	39.09	39.14	37.72	37.85	-3.57%	1,028,100
2026-01-05	39.11	39.41	38.57	39.25	+0.54%	691,000
2026-01-02	38.36	39.07	38.31	39.04	+2.90%	349,100
2025-12-31	38.25	38.25	37.79	37.94	-0.47%	71,100
2025-12-30	37.98	38.14	37.89	38.12	+0.98%	136,500
2025-12-29	37.72	37.79	37.60	37.75	-0.05%	134,300
2025-12-26	37.83	37.83	37.60	37.77	-0.16%	127,800
2025-12-24	37.85	37.85	37.70	37.83	+0.03%	75,000
2025-12-23	37.75	37.84	37.58	37.82	+0.11%	122,900
2025-12-22	37.64	37.83	37.63	37.78	+1.42%	180,500
2025-12-19	37.16	37.41	37.16	37.25	+1.64%	353,100
2025-12-18	36.99	36.99	36.65	36.65	-0.73%	171,100
2025-12-17	36.88	37.00	36.66	36.92	+1.15%	164,100
2025-12-16	37.11	37.15	36.50	36.50	-2.74%	203,700
2025-12-15	37.71	37.71	37.25	37.53	-0.19%	140,300
2025-12-12	37.57	37.62	37.28	37.60	+0.56%	128,400
2025-12-11	37.53	37.59	37.33	37.39	-0.58%	294,700
2025-12-10	37.46	37.66	37.27	37.61	+0.40%	143,900
2025-12-09	37.50	37.66	37.34	37.46	+0.56%	137,400
2025-12-08	37.34	37.48	37.16	37.25	+0.11%	180,500
2025-12-05	37.15	37.61	37.13	37.21	-2.26%	228,800
2025-12-04	38.08	38.15	37.98	38.07	-0.52%	119,900
2025-12-03	37.91	38.27	37.91	38.27	+1.81%	193,800
2025-12-02	37.59	37.71	37.38	37.59	+0.05%	245,600
2025-12-01	37.40	37.65	37.36	37.57	+0.40%	284,500
2025-11-28	37.19	37.42	37.11	37.42	+0.84%	128,400
2025-11-26	36.89	37.26	36.76	37.11	+1.59%	280,700
2025-11-25	36.29	36.69	36.13	36.53	-1.14%	364,900
2025-11-24	36.98	36.98	36.69	36.95	-0.94%	248,500
2025-11-21	37.00	37.31	36.85	37.30	-0.08%	314,500
2025-11-20	37.64	37.82	37.12	37.33	-0.48%	342,100
2025-11-19	37.28	37.62	37.25	37.51	-1.26%	240,500
2025-11-18	37.62	38.14	37.62	37.99	-0.55%	218,000
2025-11-17	38.33	38.47	38.07	38.20	-0.05%	336,500
2025-11-14	38.07	38.30	37.99	38.22	+0.37%	203,500
2025-11-13	38.23	38.33	37.97	38.08	+0.21%	140,800
2025-11-12	38.10	38.20	37.93	38.00	-0.50%	157,400
2025-11-11	37.84	38.26	37.84	38.19	+1.49%	214,700
2025-11-10	37.15	38.44	36.98	37.63	+1.54%	261,000
2025-11-07	36.63	37.06	36.62	37.06	+0.65%	193,000
2025-11-06	36.56	36.85	36.56	36.82	+0.88%	212,700
2025-11-05	36.41	36.68	36.38	36.50	+0.50%	305,800
2025-11-04	36.28	36.56	36.16	36.32	-0.85%	203,900

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Mar (+13.93%). Worst month: Jun (-2.93%). Based on 2 years of daily data (2025–2026).

Jan+3.53%
Feb+9.37%
Mar+13.93%
Apr-2.89%
May-2.13%
Jun-2.93%
Jul+12.98%
Aug+2.92%
Sep-1.84%
Oct+8.53%
Nov+2.16%
Dec+0.98%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Eni SpA ADR's (E) latest close?

58.76 on 2026-11-02, from the Closelook data lake's daily price record.

What is E's 52-week high and low?

62.16 high and 36.13 low over the trailing 52 weeks, as of 2026-11-02.

What is Eni SpA ADR's strongest and weakest month historically?

Historically, E's strongest calendar month has been Mar (average +13.93%) and its weakest Jun (average -2.93%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.

What is Eni SpA ADR's Closelooknet score?

54 out of 100 (momentum 75 · quality 29 · valuation 73), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on E?

Uptrend stack intact: Trades +4.7% vs the 50-day and +13.7% vs the 200-day average, 5.5% below the 52-week high and +68.1% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is E above its 50-day and 200-day moving averages?

Eni SpA ADR trades 4.7% above its 50-day and 13.7% above its 200-day moving average (0.8% above its 20-day). As of 2026-11-02.