Eni S.p.A.
ENYSEEnergy● Active
$53.80
$-0.61(-1.12%)
Market Cap$79.2B
P/E Ratio—
52W High$58
52W Low$30.12
Eni S.p.A.（E）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
e · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$58.00
Apr 6, 2026
-7.2% from here
5-Year Low5Y
$20.38
Sep 26, 2022
+164.0% from low
IPO Priceadj.
$13.15
Nov 28, 1995
+309.1% since IPO
1 Year Ago
$30.64
Jun 9, 2025
+75.6% in 1Y
5 Years Ago
$25.57
Jun 8, 2021
+110.4% in 5Y
10 Years Ago
$32.34
Jun 8, 2016
+66.4% in 10Y
Historical Price Data · E
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $54.23 | $54.32 | $53.52 | $53.80 | $53.80 | 221K | -0.79% |
| Jun 4, 2026 | $53.99 | $54.50 | $53.88 | $54.41 | $54.41 | 245K | +0.78% |
| Jun 3, 2026 | $54.42 | $54.76 | $54.17 | $54.34 | $54.34 | 246K | -0.15% |
| Jun 2, 2026 | $53.38 | $54.07 | $53.38 | $54.05 | $54.05 | 200K | +1.26% |
| Jun 1, 2026 | $53.27 | $53.82 | $53.11 | $53.60 | $53.60 | 500K | +0.62% |
| May 29, 2026 | $52.31 | $52.69 | $52.10 | $52.16 | $52.16 | 405K | -0.29% |
| May 28, 2026 | $53.20 | $53.25 | $52.23 | $52.31 | $52.31 | 372K | -1.67% |
| May 27, 2026 | $52.31 | $52.61 | $51.90 | $52.46 | $52.46 | 439K | +0.29% |
| May 26, 2026 | $54.17 | $54.34 | $53.53 | $53.57 | $53.57 | 275K | -1.11% |
| May 22, 2026 | $53.61 | $54.46 | $53.50 | $54.39 | $54.39 | 380K | +1.45% |
| May 21, 2026 | $55.55 | $55.66 | $54.75 | $55.14 | $55.14 | 364K | -0.74% |
| May 20, 2026 | $55.51 | $55.76 | $54.28 | $54.40 | $54.40 | 334K | -2.00% |
| May 19, 2026 | $56.01 | $56.20 | $55.33 | $55.75 | $55.75 | 259K | -0.46% |
| May 18, 2026 | $56.10 | $56.99 | $55.43 | $56.39 | $56.39 | 457K | +0.52% |
| May 15, 2026 | $55.04 | $55.56 | $54.89 | $55.49 | $55.49 | 477K | +0.82% |
| May 14, 2026 | $54.99 | $55.67 | $54.71 | $55.33 | $55.33 | 351K | +0.62% |
| May 13, 2026 | $55.50 | $55.54 | $55.16 | $55.52 | $55.52 | 265K | +0.04% |
| May 12, 2026 | $55.28 | $55.89 | $55.19 | $55.83 | $55.83 | 245K | +0.99% |
| May 11, 2026 | $54.95 | $55.59 | $54.91 | $55.46 | $55.46 | 313K | +0.93% |
| May 8, 2026 | $53.79 | $54.02 | $53.29 | $53.43 | $53.43 | 691K | -0.67% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · E
Jan 1 → Dec 31 · 6 years2026+40.3%$38.36 → $53.80
+40.3%
2025+37.8%$27.53 → $37.94
+37.8%
2024-19.5%$33.98 → $27.36
-19.5%
2023+16.8%$29.12 → $34.01
+16.8%
2022+2.1%$28.06 → $28.66
+2.1%
2021+8.7%$25.43 → $27.65
+8.7%
Best Year2026 · +40.3%
Worst Year2024 · -19.5%
Positive Years5 / 6
Avg Annual Return+14.4%
6Y Total Return+111.6%
6Y CAGR~+13.3% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$149.92+0.00%
Mkt Cap $621.4B
Chevron Corporation
CVX
$187.31+0.00%
Mkt Cap $373.0B
Shell plc
SHEL
$85.40+0.00%
Mkt Cap $240.8B
TotalEnergies SE
TTE
$88.71+0.00%
Mkt Cap $197.6B
Enbridge Inc.
ENB.TO
$78.54+0.00%
Mkt Cap $171.5B
Enbridge Inc
ENB-PT.TO
$24.75+0.00%
Mkt Cap $155.2B
ConocoPhillips
COP
$117.14+0.00%
Mkt Cap $142.7B
Enbridge Inc
ENB-PA.TO
$23.90+0.00%
Mkt Cap $139.1B
Canadian Natural Resources Limited
CNQ.TO
$63.76+0.00%
Mkt Cap $133.0B
Enbridge Inc.
ENB
$56.31+0.00%
Mkt Cap $123.0BWhat If You Invested in E?
If you invested $1,000 in E 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,664
Total Return+66.4%
CAGR~+5.2% / yr
Profit+$664
Based on Jun 8, 2016 · $32.34Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Eni S.p.A.（E）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $53.80。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
E 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
E 历史股价FMP 日线复权 OHLCV