Eni S.p.A. (BCBA:E)
Argentina
· Delayed Price · Currency is ARS 20,450
+260 (1.29%)
At close: Apr 27, 2026
Eni S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 20,100.00 | 20,450.00 | 20,100.00 | 20,450.00 | 20,450.00 | 1.29% | 62 |
| Apr 24, 2026 | 20,230.00 | 20,230.00 | 19,930.00 | 20,190.00 | 20,190.00 | 0.10% | 61 |
| Apr 23, 2026 | 20,000.00 | 20,270.00 | 20,000.00 | 20,170.00 | 20,170.00 | 1.20% | 2,151 |
| Apr 22, 2026 | 19,870.00 | 19,980.00 | 19,700.00 | 19,930.00 | 19,930.00 | 2.31% | 70 |
| Apr 21, 2026 | 19,300.00 | 19,500.00 | 19,300.00 | 19,480.00 | 19,480.00 | 1.30% | 61 |
| Apr 20, 2026 | 19,090.00 | 19,380.00 | 19,090.00 | 19,230.00 | 19,230.00 | 1.21% | 334 |
| Apr 17, 2026 | 18,730.00 | 19,050.00 | 18,390.00 | 19,000.00 | 19,000.00 | -5.28% | 197 |
| Apr 16, 2026 | 19,830.00 | 20,130.00 | 19,830.00 | 20,060.00 | 20,060.00 | 2.03% | 72 |
| Apr 15, 2026 | 20,310.00 | 20,310.00 | 19,660.00 | 19,660.00 | 19,660.00 | -2.77% | 67 |
| Apr 14, 2026 | 20,190.00 | 20,270.00 | 20,120.00 | 20,220.00 | 20,220.00 | -1.51% | 112 |
| Apr 13, 2026 | 20,890.00 | 20,890.00 | 20,510.00 | 20,530.00 | 20,530.00 | -1.44% | 25 |
| Apr 10, 2026 | 20,670.00 | 20,890.00 | 20,670.00 | 20,830.00 | 20,830.00 | 1.26% | 87 |
| Apr 9, 2026 | 20,930.00 | 21,120.00 | 20,570.00 | 20,570.00 | 20,570.00 | 0.44% | 84 |
| Apr 8, 2026 | 21,400.00 | 21,400.00 | 19,690.00 | 20,480.00 | 20,480.00 | -4.30% | 253 |
| Apr 7, 2026 | 21,290.00 | 21,490.00 | 21,290.00 | 21,400.00 | 21,400.00 | 0.23% | 111 |
| Apr 6, 2026 | 21,320.00 | 21,370.00 | 20,990.00 | 21,350.00 | 21,350.00 | 4.86% | 328 |
| Apr 1, 2026 | 20,670.00 | 20,670.00 | 20,110.00 | 20,360.00 | 20,360.00 | -2.35% | 239 |
| Mar 31, 2026 | 21,000.00 | 21,250.00 | 20,370.00 | 20,850.00 | 20,850.00 | 0.63% | 8,639 |
| Mar 30, 2026 | 20,740.00 | 20,860.00 | 20,690.00 | 20,720.00 | 20,720.00 | 2.12% | 252 |
| Mar 27, 2026 | 19,640.00 | 20,330.00 | 19,640.00 | 20,290.00 | 20,290.00 | 3.05% | 110 |
| Mar 26, 2026 | 19,520.00 | 19,740.00 | 19,490.00 | 19,690.00 | 19,690.00 | 0.72% | 81 |
| Mar 25, 2026 | 19,320.00 | 19,620.00 | 19,320.00 | 19,550.00 | 19,550.00 | 1.72% | 52 |
| Mar 23, 2026 | 19,140.00 | 19,390.00 | 19,060.00 | 19,220.00 | 19,005.67 | -2.88% | 987 |
| Mar 20, 2026 | 20,200.00 | 20,200.00 | 19,770.00 | 19,790.00 | 19,569.31 | -1.79% | 182 |
| Mar 19, 2026 | 20,150.00 | 20,330.00 | 20,150.00 | 20,150.00 | 19,925.29 | 3.49% | 741 |
| Mar 18, 2026 | 19,660.00 | 19,700.00 | 19,450.00 | 19,470.00 | 19,252.88 | -1.22% | 177 |
| Mar 17, 2026 | 19,620.00 | 19,880.00 | 19,620.00 | 19,710.00 | 19,490.20 | 3.79% | 949 |
| Mar 16, 2026 | 18,800.00 | 19,070.00 | 18,770.00 | 18,990.00 | 18,778.23 | 0.48% | 222 |
| Mar 13, 2026 | 18,640.00 | 18,910.00 | 18,620.00 | 18,900.00 | 18,689.23 | 3.05% | 123 |
| Mar 12, 2026 | 18,210.00 | 18,390.00 | 18,210.00 | 18,340.00 | 18,135.48 | 2.23% | 125 |
| Mar 11, 2026 | 17,800.00 | 17,990.00 | 17,800.00 | 17,940.00 | 17,739.94 | 1.01% | 2,041 |
| Mar 10, 2026 | 18,450.00 | 18,450.00 | 17,640.00 | 17,760.00 | 17,561.95 | -0.34% | 210 |
| Mar 9, 2026 | 17,820.00 | 18,110.00 | 17,800.00 | 17,820.00 | 17,621.28 | 0.39% | 433 |
| Mar 6, 2026 | 17,600.00 | 17,750.00 | 17,600.00 | 17,750.00 | 17,552.06 | 2.96% | 73 |
| Mar 5, 2026 | 17,170.00 | 17,310.00 | 17,170.00 | 17,240.00 | 17,047.75 | 0.41% | 178 |
| Mar 4, 2026 | 17,170.00 | 17,170.00 | 16,900.00 | 17,170.00 | 16,978.53 | 0.18% | 412 |
| Mar 3, 2026 | 17,000.00 | 17,330.00 | 16,960.00 | 17,140.00 | 16,948.86 | -0.98% | 159 |
| Mar 2, 2026 | 17,370.00 | 17,620.00 | 17,260.00 | 17,310.00 | 17,116.96 | 1.29% | 186 |
| Feb 27, 2026 | 17,400.00 | 17,400.00 | 17,090.00 | 17,090.00 | 16,899.42 | 1.12% | 122 |
| Feb 26, 2026 | 16,900.00 | 16,900.00 | 16,560.00 | 16,900.00 | 16,711.54 | 3.24% | 32 |
| Feb 25, 2026 | 16,160.00 | 16,370.00 | 16,160.00 | 16,370.00 | 16,187.45 | 2.31% | 114 |
| Feb 24, 2026 | 15,950.00 | 16,090.00 | 15,950.00 | 16,000.00 | 15,821.57 | 0.69% | 184 |
| Feb 23, 2026 | 15,860.00 | 15,920.00 | 15,860.00 | 15,890.00 | 15,712.80 | -0.63% | 40 |
| Feb 20, 2026 | 15,900.00 | 15,990.00 | 15,900.00 | 15,990.00 | 15,811.69 | 0.38% | 13 |
| Feb 19, 2026 | 15,830.00 | 15,930.00 | 15,720.00 | 15,930.00 | 15,752.35 | 0.63% | 224 |
| Feb 18, 2026 | 15,890.00 | 16,060.00 | 15,830.00 | 15,830.00 | 15,653.47 | -0.13% | 116 |
| Feb 13, 2026 | 15,900.00 | 15,980.00 | 15,770.00 | 15,850.00 | 15,673.25 | 0.57% | 237 |
| Feb 12, 2026 | 15,870.00 | 15,870.00 | 15,660.00 | 15,760.00 | 15,584.25 | -2.05% | 104 |
| Feb 11, 2026 | 15,780.00 | 16,180.00 | 15,780.00 | 16,090.00 | 15,910.57 | 1.39% | 181 |
| Feb 10, 2026 | 15,720.00 | 15,870.00 | 15,720.00 | 15,870.00 | 15,693.02 | 0.57% | 9 |
| Feb 9, 2026 | 15,710.00 | 15,780.00 | 15,660.00 | 15,780.00 | 15,604.03 | -0.06% | 156 |
| Feb 6, 2026 | 15,780.00 | 15,890.00 | 15,780.00 | 15,790.00 | 15,613.92 | 1.54% | 99 |
| Feb 5, 2026 | 15,510.00 | 15,620.00 | 15,510.00 | 15,550.00 | 15,376.59 | -0.51% | 184 |
| Feb 4, 2026 | 15,470.00 | 15,630.00 | 15,470.00 | 15,630.00 | 15,455.70 | 1.63% | 91 |
| Feb 3, 2026 | 15,030.00 | 15,380.00 | 15,020.00 | 15,380.00 | 15,208.49 | 0.52% | 136 |
| Feb 2, 2026 | 15,280.00 | 15,300.00 | 15,280.00 | 15,300.00 | 15,129.38 | -0.26% | 5 |
| Jan 30, 2026 | 15,510.00 | 15,510.00 | 15,310.00 | 15,340.00 | 15,168.93 | -1.92% | 370 |
| Jan 29, 2026 | 15,680.00 | 15,850.00 | 15,640.00 | 15,640.00 | 15,465.59 | 1.36% | 69 |
| Jan 28, 2026 | 15,300.00 | 15,440.00 | 15,300.00 | 15,430.00 | 15,257.93 | -0.06% | 288 |
| Jan 27, 2026 | 15,200.00 | 15,440.00 | 15,200.00 | 15,440.00 | 15,267.82 | 1.98% | 33 |
| Jan 26, 2026 | 15,120.00 | 15,220.00 | 15,120.00 | 15,140.00 | 14,971.16 | 0.66% | 315 |
| Jan 23, 2026 | 14,950.00 | 15,040.00 | 14,920.00 | 15,040.00 | 14,872.28 | 3.44% | 95 |
| Jan 22, 2026 | 14,570.00 | 14,580.00 | 14,540.00 | 14,540.00 | 14,377.85 | -0.75% | 46 |
| Jan 21, 2026 | 14,630.00 | 14,720.00 | 14,630.00 | 14,650.00 | 14,486.63 | 0.55% | 85 |
| Jan 20, 2026 | 14,460.00 | 14,640.00 | 14,460.00 | 14,570.00 | 14,407.52 | -0.88% | 23 |
| Jan 19, 2026 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,536.07 | 0.41% | 5 |
| Jan 16, 2026 | 14,580.00 | 14,640.00 | 14,570.00 | 14,640.00 | 14,476.74 | 1.10% | 26 |
| Jan 15, 2026 | 14,980.00 | 14,980.00 | 14,400.00 | 14,480.00 | 14,318.52 | -3.34% | 132 |
| Jan 14, 2026 | 14,830.00 | 14,980.00 | 14,830.00 | 14,980.00 | 14,812.95 | 2.39% | 49 |
| Jan 13, 2026 | 14,660.00 | 14,700.00 | 14,610.00 | 14,630.00 | 14,466.85 | 1.60% | 259 |
| Jan 12, 2026 | 14,380.00 | 14,400.00 | 14,380.00 | 14,400.00 | 14,239.42 | 0.70% | 37 |
| Jan 9, 2026 | 14,360.00 | 14,390.00 | 14,300.00 | 14,300.00 | 14,140.53 | 0.28% | 398 |
| Jan 8, 2026 | 14,160.00 | 14,260.00 | 13,980.00 | 14,260.00 | 14,100.98 | 1.42% | 387 |
| Jan 7, 2026 | 14,340.00 | 14,350.00 | 14,040.00 | 14,060.00 | 13,903.21 | -3.70% | 763 |
| Jan 6, 2026 | 15,000.00 | 15,050.00 | 14,570.00 | 14,600.00 | 14,437.19 | -3.76% | 228 |
| Jan 5, 2026 | 14,990.00 | 15,170.00 | 14,800.00 | 15,170.00 | 15,000.83 | 1.34% | 1,129 |
| Jan 2, 2026 | 14,680.00 | 14,970.00 | 14,680.00 | 14,970.00 | 14,803.06 | 3.24% | 1,213 |
| Dec 30, 2025 | 14,530.00 | 14,590.00 | 14,470.00 | 14,500.00 | 14,338.30 | 0.55% | 437 |
| Dec 29, 2025 | 14,410.00 | 14,530.00 | 14,380.00 | 14,420.00 | 14,259.19 | -2.24% | 119 |
| Dec 26, 2025 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 14,585.51 | 2.36% | 10 |
| Dec 24, 2025 | 14,360.00 | 14,410.00 | 14,360.00 | 14,410.00 | 14,249.30 | 0.35% | 20 |
| Dec 23, 2025 | 14,440.00 | 14,480.00 | 14,360.00 | 14,360.00 | 14,199.86 | -1.44% | 42 |
| Dec 22, 2025 | 14,500.00 | 14,620.00 | 14,490.00 | 14,570.00 | 14,407.52 | 1.11% | 301 |
| Dec 19, 2025 | 14,360.00 | 14,470.00 | 14,320.00 | 14,410.00 | 14,249.30 | 1.05% | 307 |
| Dec 18, 2025 | 14,440.00 | 14,440.00 | 14,100.00 | 14,260.00 | 14,100.98 | -0.07% | 1,422 |
| Dec 17, 2025 | 14,320.00 | 14,320.00 | 14,110.00 | 14,270.00 | 14,110.87 | 1.13% | 290 |
| Dec 16, 2025 | 14,170.00 | 14,240.00 | 14,090.00 | 14,110.00 | 13,952.65 | -1.54% | 89 |
| Dec 15, 2025 | 14,260.00 | 14,330.00 | 14,260.00 | 14,330.00 | 14,170.20 | 1.27% | 18 |
| Dec 12, 2025 | 14,110.00 | 14,210.00 | 14,070.00 | 14,150.00 | 13,992.20 | 0.50% | 49 |
| Dec 11, 2025 | 14,060.00 | 14,170.00 | 14,060.00 | 14,080.00 | 13,922.98 | 0.21% | 80 |
| Dec 10, 2025 | 14,100.00 | 14,100.00 | 14,000.00 | 14,050.00 | 13,893.32 | -0.21% | 70 |
| Dec 9, 2025 | 13,990.00 | 14,080.00 | 13,990.00 | 14,080.00 | 13,922.98 | - | 42 |
| Dec 5, 2025 | 14,110.00 | 14,140.00 | 14,080.00 | 14,080.00 | 13,922.98 | -1.68% | 628 |
| Dec 4, 2025 | 14,380.00 | 14,400.00 | 14,320.00 | 14,320.00 | 14,160.31 | -0.28% | 293 |
| Dec 3, 2025 | 14,440.00 | 14,450.00 | 14,360.00 | 14,360.00 | 14,199.86 | 0.28% | 77 |
| Dec 2, 2025 | 14,260.00 | 14,320.00 | 14,240.00 | 14,320.00 | 14,160.31 | 0.56% | 195 |
| Dec 1, 2025 | 14,200.00 | 14,260.00 | 14,100.00 | 14,240.00 | 14,081.20 | 0.99% | 398 |
| Nov 28, 2025 | 14,160.00 | 14,260.00 | 14,050.00 | 14,100.00 | 13,942.76 | -5.43% | 529 |
| Nov 27, 2025 | 14,950.00 | 14,950.00 | 14,450.00 | 14,910.00 | 14,743.73 | 4.34% | 56 |
| Nov 26, 2025 | 14,090.00 | 14,290.00 | 14,060.00 | 14,290.00 | 14,130.64 | 2.14% | 209 |