Eni S.p.A. (BCBA:E)
Argentina
· Delayed Price · Currency is ARS 14,080
-240 (-1.68%)
At close: Dec 5, 2025
Eni S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14,110.00 | 14,140.00 | 14,080.00 | 14,080.00 | 14,080.00 | -1.68% | 628 |
| Dec 4, 2025 | 14,380.00 | 14,400.00 | 14,320.00 | 14,320.00 | 14,320.00 | -0.28% | 293 |
| Dec 3, 2025 | 14,440.00 | 14,450.00 | 14,360.00 | 14,360.00 | 14,360.00 | 0.28% | 77 |
| Dec 2, 2025 | 14,260.00 | 14,320.00 | 14,240.00 | 14,320.00 | 14,320.00 | 0.56% | 195 |
| Dec 1, 2025 | 14,200.00 | 14,260.00 | 14,100.00 | 14,240.00 | 14,240.00 | 0.99% | 398 |
| Nov 28, 2025 | 14,160.00 | 14,260.00 | 14,050.00 | 14,100.00 | 14,100.00 | -5.43% | 529 |
| Nov 27, 2025 | 14,950.00 | 14,950.00 | 14,450.00 | 14,910.00 | 14,910.00 | 4.34% | 56 |
| Nov 26, 2025 | 14,090.00 | 14,290.00 | 14,060.00 | 14,290.00 | 14,290.00 | 2.14% | 209 |
| Nov 25, 2025 | 13,650.00 | 13,990.00 | 13,640.00 | 13,990.00 | 13,990.00 | -0.36% | 324 |
| Nov 21, 2025 | 13,860.00 | 14,050.00 | 13,860.00 | 14,040.00 | 13,832.96 | 0.86% | 34 |
| Nov 20, 2025 | 13,920.00 | 13,920.00 | 13,890.00 | 13,920.00 | 13,714.73 | 0.72% | 32 |
| Nov 19, 2025 | 13,780.00 | 13,820.00 | 13,660.00 | 13,820.00 | 13,616.20 | -0.93% | 12 |
| Nov 18, 2025 | 14,080.00 | 14,080.00 | 13,860.00 | 13,950.00 | 13,744.29 | -1.69% | 414 |
| Nov 17, 2025 | 14,270.00 | 14,320.00 | 14,190.00 | 14,190.00 | 13,980.75 | -0.63% | 547 |
| Nov 14, 2025 | 14,100.00 | 14,280.00 | 14,100.00 | 14,280.00 | 14,069.42 | 0.99% | 142 |
| Nov 13, 2025 | 14,100.00 | 14,230.00 | 14,070.00 | 14,140.00 | 13,931.48 | 0.64% | 279 |
| Nov 12, 2025 | 14,070.00 | 14,070.00 | 13,900.00 | 14,050.00 | 13,842.81 | -0.14% | 126 |
| Nov 11, 2025 | 13,990.00 | 14,150.00 | 13,990.00 | 14,070.00 | 13,862.52 | 1.59% | 26 |
| Nov 10, 2025 | 13,620.00 | 13,850.00 | 13,570.00 | 13,850.00 | 13,645.76 | 1.32% | 18 |
| Nov 7, 2025 | 13,780.00 | 13,820.00 | 13,670.00 | 13,670.00 | 13,468.42 | -1.01% | 609 |
| Nov 6, 2025 | 13,660.00 | 13,810.00 | 13,660.00 | 13,810.00 | 13,606.35 | 0.73% | 18 |
| Nov 5, 2025 | 13,730.00 | 13,810.00 | 13,640.00 | 13,710.00 | 13,507.83 | -0.87% | 151 |
| Nov 4, 2025 | 13,740.00 | 13,880.00 | 13,710.00 | 13,830.00 | 13,626.06 | -0.29% | 144 |
| Nov 3, 2025 | 13,870.00 | 13,870.00 | 13,770.00 | 13,870.00 | 13,665.47 | -0.29% | 5 |
| Oct 31, 2025 | 13,730.00 | 13,910.00 | 13,660.00 | 13,910.00 | 13,704.88 | 1.98% | 10,040 |
| Oct 30, 2025 | 13,710.00 | 13,720.00 | 13,630.00 | 13,640.00 | 13,438.86 | -1.45% | 129 |
| Oct 29, 2025 | 13,850.00 | 13,850.00 | 13,760.00 | 13,840.00 | 13,635.91 | -0.07% | 8 |
| Oct 28, 2025 | 13,730.00 | 13,850.00 | 13,720.00 | 13,850.00 | 13,645.76 | -4.28% | 59 |
| Oct 27, 2025 | 14,470.00 | 14,470.00 | 14,470.00 | 14,470.00 | 14,256.62 | - | 5 |
| Oct 24, 2025 | 14,350.00 | 14,490.00 | 14,330.00 | 14,470.00 | 14,256.62 | 3.21% | 53 |
| Oct 23, 2025 | 14,310.00 | 14,450.00 | 13,960.00 | 14,020.00 | 13,813.25 | -2.03% | 132 |
| Oct 22, 2025 | 14,050.00 | 14,310.00 | 14,050.00 | 14,310.00 | 14,098.98 | 2.73% | 62 |
| Oct 21, 2025 | 13,740.00 | 13,930.00 | 13,740.00 | 13,930.00 | 13,724.58 | 1.90% | 48 |
| Oct 20, 2025 | 13,480.00 | 13,670.00 | 13,450.00 | 13,670.00 | 13,468.42 | 1.71% | 21 |
| Oct 17, 2025 | 12,900.00 | 13,480.00 | 12,900.00 | 13,440.00 | 13,241.81 | 4.92% | 147 |
| Oct 16, 2025 | 12,510.00 | 12,820.00 | 12,510.00 | 12,810.00 | 12,621.10 | 1.99% | 25 |
| Oct 15, 2025 | 12,600.00 | 12,650.00 | 12,400.00 | 12,560.00 | 12,374.78 | -0.24% | 411 |
| Oct 14, 2025 | 12,330.00 | 12,600.00 | 12,150.00 | 12,590.00 | 12,404.34 | 0.88% | 123 |
| Oct 13, 2025 | 12,420.00 | 12,480.00 | 12,090.00 | 12,480.00 | 12,295.96 | -3.11% | 144 |
| Oct 9, 2025 | 13,900.00 | 13,900.00 | 12,830.00 | 12,880.00 | 12,690.07 | -5.99% | 210 |
| Oct 8, 2025 | 13,970.00 | 13,970.00 | 13,700.00 | 13,700.00 | 13,497.97 | -0.80% | 608 |
| Oct 7, 2025 | 13,600.00 | 13,810.00 | 13,600.00 | 13,810.00 | 13,606.35 | 2.68% | 18 |
| Oct 6, 2025 | 13,470.00 | 13,540.00 | 13,450.00 | 13,450.00 | 13,251.66 | 0.15% | 511 |
| Oct 3, 2025 | 13,430.00 | 13,430.00 | 13,430.00 | 13,430.00 | 13,231.95 | -0.22% | 3 |
| Oct 2, 2025 | 13,650.00 | 13,650.00 | 13,350.00 | 13,460.00 | 13,261.51 | -1.82% | 3,055 |
| Oct 1, 2025 | 13,740.00 | 13,830.00 | 13,610.00 | 13,710.00 | 13,507.83 | 1.56% | 87 |
| Sep 30, 2025 | 13,010.00 | 13,520.00 | 13,010.00 | 13,500.00 | 13,300.92 | 2.12% | 23 |
| Sep 29, 2025 | 13,100.00 | 13,220.00 | 13,030.00 | 13,220.00 | 13,025.05 | 0.08% | 35 |
| Sep 26, 2025 | 12,590.00 | 13,210.00 | 12,590.00 | 13,210.00 | 13,015.20 | 6.53% | 101 |
| Sep 25, 2025 | 12,370.00 | 12,460.00 | 12,270.00 | 12,400.00 | 12,217.14 | 0.32% | 340 |
| Sep 24, 2025 | 12,360.00 | 12,470.00 | 12,360.00 | 12,360.00 | 12,177.73 | -0.40% | 194 |
| Sep 23, 2025 | 12,140.00 | 12,460.00 | 12,110.00 | 12,410.00 | 12,227.00 | -1.35% | 39 |
| Sep 22, 2025 | 12,470.00 | 12,880.00 | 12,380.00 | 12,580.00 | 12,260.11 | -6.88% | 300 |
| Sep 19, 2025 | 13,500.00 | 13,620.00 | 13,410.00 | 13,510.00 | 13,166.46 | -1.60% | 394 |
| Sep 18, 2025 | 13,220.00 | 13,730.00 | 13,180.00 | 13,730.00 | 13,380.86 | 4.17% | 983 |
| Sep 17, 2025 | 13,030.00 | 13,180.00 | 13,030.00 | 13,180.00 | 12,844.85 | 0.46% | 782 |
| Sep 16, 2025 | 13,110.00 | 13,150.00 | 13,000.00 | 13,120.00 | 12,786.37 | 0.31% | 1,891 |
| Sep 15, 2025 | 12,940.00 | 13,100.00 | 12,830.00 | 13,080.00 | 12,747.39 | 1.08% | 214 |
| Sep 12, 2025 | 12,780.00 | 12,940.00 | 12,760.00 | 12,940.00 | 12,610.95 | 2.70% | 295 |
| Sep 11, 2025 | 12,610.00 | 12,610.00 | 12,600.00 | 12,600.00 | 12,279.60 | -0.40% | 85 |
| Sep 10, 2025 | 12,570.00 | 12,670.00 | 12,540.00 | 12,650.00 | 12,328.33 | 0.56% | 519 |
| Sep 9, 2025 | 12,650.00 | 12,650.00 | 12,550.00 | 12,580.00 | 12,260.11 | 0.80% | 222 |
| Sep 8, 2025 | 12,450.00 | 12,520.00 | 12,420.00 | 12,480.00 | 12,162.65 | 5.09% | 42 |
| Sep 5, 2025 | 11,925.00 | 11,975.00 | 11,800.00 | 11,875.00 | 11,573.03 | -1.25% | 257 |
| Sep 4, 2025 | 12,000.00 | 12,025.00 | 11,925.00 | 12,025.00 | 11,719.22 | 1.05% | 35 |
| Sep 3, 2025 | 11,900.00 | 11,975.00 | 11,875.00 | 11,900.00 | 11,597.40 | -2.46% | 238 |
| Sep 2, 2025 | 12,050.00 | 12,200.00 | 12,050.00 | 12,200.00 | 11,889.77 | 0.21% | 32 |
| Aug 29, 2025 | 11,975.00 | 12,175.00 | 11,900.00 | 12,175.00 | 11,865.40 | 1.25% | 40 |
| Aug 28, 2025 | 12,025.00 | 12,025.00 | 11,950.00 | 12,025.00 | 11,719.22 | -0.82% | 52 |
| Aug 27, 2025 | 12,100.00 | 12,125.00 | 12,100.00 | 12,125.00 | 11,816.68 | 0.21% | 7 |
| Aug 26, 2025 | 12,050.00 | 12,100.00 | 12,050.00 | 12,100.00 | 11,792.31 | 0.83% | 105 |
| Aug 25, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 11,694.85 | 0.21% | 2 |
| Aug 22, 2025 | 11,950.00 | 11,975.00 | 11,875.00 | 11,975.00 | 11,670.49 | 4.13% | 10 |
| Aug 20, 2025 | 11,475.00 | 11,500.00 | 11,475.00 | 11,500.00 | 11,207.57 | 0.88% | 4 |
| Aug 19, 2025 | 11,400.00 | 11,450.00 | 11,325.00 | 11,400.00 | 11,110.11 | 0.66% | 622 |
| Aug 18, 2025 | 11,400.00 | 11,425.00 | 11,325.00 | 11,325.00 | 11,037.02 | -1.95% | 32 |
| Aug 14, 2025 | 11,500.00 | 11,550.00 | 11,450.00 | 11,550.00 | 11,256.30 | -0.86% | 30 |
| Aug 13, 2025 | 11,625.00 | 11,650.00 | 11,625.00 | 11,650.00 | 11,353.75 | 0.87% | 2 |
| Aug 12, 2025 | 11,575.00 | 11,575.00 | 11,500.00 | 11,550.00 | 11,256.30 | 1.76% | 25 |
| Aug 11, 2025 | 11,550.00 | 11,550.00 | 11,350.00 | 11,350.00 | 11,061.38 | -1.09% | 116 |
| Aug 8, 2025 | 11,575.00 | 11,575.00 | 11,475.00 | 11,475.00 | 11,183.20 | -0.65% | 13 |
| Aug 7, 2025 | 11,550.00 | 11,575.00 | 11,550.00 | 11,550.00 | 11,256.30 | 0.65% | 32 |
| Aug 6, 2025 | 11,675.00 | 11,700.00 | 11,475.00 | 11,475.00 | 11,183.20 | -0.65% | 64 |
| Aug 5, 2025 | 11,550.00 | 11,550.00 | 11,500.00 | 11,550.00 | 11,256.30 | - | 32 |
| Aug 4, 2025 | 11,675.00 | 11,675.00 | 11,550.00 | 11,550.00 | 11,256.30 | -1.07% | 31 |
| Aug 1, 2025 | 11,525.00 | 11,675.00 | 11,525.00 | 11,675.00 | 11,378.12 | 1.30% | 1,230 |
| Jul 31, 2025 | 11,400.00 | 11,675.00 | 11,375.00 | 11,525.00 | 11,231.93 | 2.22% | 457 |
| Jul 30, 2025 | 11,100.00 | 11,275.00 | 11,000.00 | 11,275.00 | 10,988.29 | 0.67% | 42 |
| Jul 29, 2025 | 11,175.00 | 11,200.00 | 11,100.00 | 11,200.00 | 10,915.20 | 1.13% | 9 |
| Jul 28, 2025 | 11,150.00 | 11,150.00 | 11,025.00 | 11,075.00 | 10,793.38 | -1.12% | 15 |
| Jul 25, 2025 | 11,100.00 | 11,200.00 | 11,075.00 | 11,200.00 | 10,915.20 | 2.99% | 36 |
| Jul 24, 2025 | 10,825.00 | 10,875.00 | 10,750.00 | 10,875.00 | 10,598.46 | 0.93% | 23 |
| Jul 23, 2025 | 10,600.00 | 10,800.00 | 10,600.00 | 10,775.00 | 10,501.00 | 2.62% | 252 |
| Jul 22, 2025 | 10,525.00 | 10,600.00 | 10,500.00 | 10,500.00 | 10,233.00 | -0.94% | 50 |
| Jul 21, 2025 | 10,675.00 | 10,775.00 | 10,575.00 | 10,600.00 | 10,330.45 | -0.24% | 439 |
| Jul 18, 2025 | 10,650.00 | 10,650.00 | 10,625.00 | 10,625.00 | 10,354.82 | 0.71% | 24 |
| Jul 17, 2025 | 10,525.00 | 10,625.00 | 10,525.00 | 10,550.00 | 10,281.73 | -0.71% | 45 |
| Jul 16, 2025 | 10,475.00 | 10,650.00 | 10,475.00 | 10,625.00 | 10,354.82 | 0.47% | 46 |
| Jul 15, 2025 | 10,800.00 | 10,800.00 | 10,575.00 | 10,575.00 | 10,306.09 | -2.08% | 305 |
| Jul 14, 2025 | 10,600.00 | 10,800.00 | 10,575.00 | 10,800.00 | 10,525.37 | 1.17% | 158 |