Eni S.p.A. (BCBA:E)
Argentina
· Delayed Price · Currency is ARS 17,260
+90 (0.52%)
At close: Mar 5, 2026
Eni S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 17,170.00 | 17,310.00 | 17,170.00 | 17,240.00 | 17,240.00 | 0.41% | 178 |
| Mar 4, 2026 | 17,170.00 | 17,170.00 | 16,900.00 | 17,170.00 | 17,170.00 | 0.18% | 412 |
| Mar 3, 2026 | 17,000.00 | 17,330.00 | 16,960.00 | 17,140.00 | 17,140.00 | -0.98% | 159 |
| Mar 2, 2026 | 17,370.00 | 17,620.00 | 17,260.00 | 17,310.00 | 17,310.00 | 1.29% | 186 |
| Feb 27, 2026 | 17,400.00 | 17,400.00 | 17,090.00 | 17,090.00 | 17,090.00 | 1.12% | 122 |
| Feb 26, 2026 | 16,900.00 | 16,900.00 | 16,560.00 | 16,900.00 | 16,900.00 | 3.24% | 32 |
| Feb 25, 2026 | 16,160.00 | 16,370.00 | 16,160.00 | 16,370.00 | 16,370.00 | 2.31% | 114 |
| Feb 24, 2026 | 15,950.00 | 16,090.00 | 15,950.00 | 16,000.00 | 16,000.00 | 0.69% | 184 |
| Feb 23, 2026 | 15,860.00 | 15,920.00 | 15,860.00 | 15,890.00 | 15,890.00 | -0.63% | 40 |
| Feb 20, 2026 | 15,900.00 | 15,990.00 | 15,900.00 | 15,990.00 | 15,990.00 | 0.38% | 13 |
| Feb 19, 2026 | 15,830.00 | 15,930.00 | 15,720.00 | 15,930.00 | 15,930.00 | 0.63% | 224 |
| Feb 18, 2026 | 15,890.00 | 16,060.00 | 15,830.00 | 15,830.00 | 15,830.00 | -0.13% | 116 |
| Feb 13, 2026 | 15,900.00 | 15,980.00 | 15,770.00 | 15,850.00 | 15,850.00 | 0.57% | 237 |
| Feb 12, 2026 | 15,870.00 | 15,870.00 | 15,660.00 | 15,760.00 | 15,760.00 | -2.05% | 104 |
| Feb 11, 2026 | 15,780.00 | 16,180.00 | 15,780.00 | 16,090.00 | 16,090.00 | 1.39% | 181 |
| Feb 10, 2026 | 15,720.00 | 15,870.00 | 15,720.00 | 15,870.00 | 15,870.00 | 0.57% | 9 |
| Feb 9, 2026 | 15,710.00 | 15,780.00 | 15,660.00 | 15,780.00 | 15,780.00 | -0.06% | 156 |
| Feb 6, 2026 | 15,780.00 | 15,890.00 | 15,780.00 | 15,790.00 | 15,790.00 | 1.54% | 99 |
| Feb 5, 2026 | 15,510.00 | 15,620.00 | 15,510.00 | 15,550.00 | 15,550.00 | -0.51% | 184 |
| Feb 4, 2026 | 15,470.00 | 15,630.00 | 15,470.00 | 15,630.00 | 15,630.00 | 1.63% | 91 |
| Feb 3, 2026 | 15,030.00 | 15,380.00 | 15,020.00 | 15,380.00 | 15,380.00 | 0.52% | 136 |
| Feb 2, 2026 | 15,280.00 | 15,300.00 | 15,280.00 | 15,300.00 | 15,300.00 | -0.26% | 5 |
| Jan 30, 2026 | 15,510.00 | 15,510.00 | 15,310.00 | 15,340.00 | 15,340.00 | -1.92% | 370 |
| Jan 29, 2026 | 15,680.00 | 15,850.00 | 15,640.00 | 15,640.00 | 15,640.00 | 1.36% | 69 |
| Jan 28, 2026 | 15,300.00 | 15,440.00 | 15,300.00 | 15,430.00 | 15,430.00 | -0.06% | 288 |
| Jan 27, 2026 | 15,200.00 | 15,440.00 | 15,200.00 | 15,440.00 | 15,440.00 | 1.98% | 33 |
| Jan 26, 2026 | 15,120.00 | 15,220.00 | 15,120.00 | 15,140.00 | 15,140.00 | 0.66% | 315 |
| Jan 23, 2026 | 14,950.00 | 15,040.00 | 14,920.00 | 15,040.00 | 15,040.00 | 3.44% | 95 |
| Jan 22, 2026 | 14,570.00 | 14,580.00 | 14,540.00 | 14,540.00 | 14,540.00 | -0.75% | 46 |
| Jan 21, 2026 | 14,630.00 | 14,720.00 | 14,630.00 | 14,650.00 | 14,650.00 | 0.55% | 85 |
| Jan 20, 2026 | 14,460.00 | 14,640.00 | 14,460.00 | 14,570.00 | 14,570.00 | -0.88% | 23 |
| Jan 19, 2026 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 0.41% | 5 |
| Jan 16, 2026 | 14,580.00 | 14,640.00 | 14,570.00 | 14,640.00 | 14,640.00 | 1.10% | 26 |
| Jan 15, 2026 | 14,980.00 | 14,980.00 | 14,400.00 | 14,480.00 | 14,480.00 | -3.34% | 132 |
| Jan 14, 2026 | 14,830.00 | 14,980.00 | 14,830.00 | 14,980.00 | 14,980.00 | 2.39% | 49 |
| Jan 13, 2026 | 14,660.00 | 14,700.00 | 14,610.00 | 14,630.00 | 14,630.00 | 1.60% | 259 |
| Jan 12, 2026 | 14,380.00 | 14,400.00 | 14,380.00 | 14,400.00 | 14,400.00 | 0.70% | 37 |
| Jan 9, 2026 | 14,360.00 | 14,390.00 | 14,300.00 | 14,300.00 | 14,300.00 | 0.28% | 398 |
| Jan 8, 2026 | 14,160.00 | 14,260.00 | 13,980.00 | 14,260.00 | 14,260.00 | 1.42% | 387 |
| Jan 7, 2026 | 14,340.00 | 14,350.00 | 14,040.00 | 14,060.00 | 14,060.00 | -3.70% | 763 |
| Jan 6, 2026 | 15,000.00 | 15,050.00 | 14,570.00 | 14,600.00 | 14,600.00 | -3.76% | 228 |
| Jan 5, 2026 | 14,990.00 | 15,170.00 | 14,800.00 | 15,170.00 | 15,170.00 | 1.34% | 1,129 |
| Jan 2, 2026 | 14,680.00 | 14,970.00 | 14,680.00 | 14,970.00 | 14,970.00 | 3.24% | 1,213 |
| Dec 30, 2025 | 14,530.00 | 14,590.00 | 14,470.00 | 14,500.00 | 14,500.00 | 0.55% | 437 |
| Dec 29, 2025 | 14,410.00 | 14,530.00 | 14,380.00 | 14,420.00 | 14,420.00 | -2.24% | 119 |
| Dec 26, 2025 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 2.36% | 10 |
| Dec 24, 2025 | 14,360.00 | 14,410.00 | 14,360.00 | 14,410.00 | 14,410.00 | 0.35% | 20 |
| Dec 23, 2025 | 14,440.00 | 14,480.00 | 14,360.00 | 14,360.00 | 14,360.00 | -1.44% | 42 |
| Dec 22, 2025 | 14,500.00 | 14,620.00 | 14,490.00 | 14,570.00 | 14,570.00 | 1.11% | 301 |
| Dec 19, 2025 | 14,360.00 | 14,470.00 | 14,320.00 | 14,410.00 | 14,410.00 | 1.05% | 307 |
| Dec 18, 2025 | 14,440.00 | 14,440.00 | 14,100.00 | 14,260.00 | 14,260.00 | -0.07% | 1,422 |
| Dec 17, 2025 | 14,320.00 | 14,320.00 | 14,110.00 | 14,270.00 | 14,270.00 | 1.13% | 290 |
| Dec 16, 2025 | 14,170.00 | 14,240.00 | 14,090.00 | 14,110.00 | 14,110.00 | -1.54% | 89 |
| Dec 15, 2025 | 14,260.00 | 14,330.00 | 14,260.00 | 14,330.00 | 14,330.00 | 1.27% | 18 |
| Dec 12, 2025 | 14,110.00 | 14,210.00 | 14,070.00 | 14,150.00 | 14,150.00 | 0.50% | 49 |
| Dec 11, 2025 | 14,060.00 | 14,170.00 | 14,060.00 | 14,080.00 | 14,080.00 | 0.21% | 80 |
| Dec 10, 2025 | 14,100.00 | 14,100.00 | 14,000.00 | 14,050.00 | 14,050.00 | -0.21% | 70 |
| Dec 9, 2025 | 13,990.00 | 14,080.00 | 13,990.00 | 14,080.00 | 14,080.00 | - | 42 |
| 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 |