Skip to main content
Eni S.p.A. (BIT:ENI)
Italy flag Italy · Delayed Price · Currency is EUR
16.10
-0.25 (-1.52%)
At close: Dec 5, 2025

Eni S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.0016.1515.9016.1016.10-1.52%13,631,800
Dec 4, 202516.4216.4216.1916.3516.35-0.01%6,650,581
Dec 3, 202516.1716.4216.1516.3516.351.01%7,741,521
Dec 2, 202516.1816.2616.0916.1916.190.06%7,439,096
Dec 1, 202516.0416.2016.0316.1816.180.29%7,710,953
Nov 28, 202515.9316.1515.9316.1316.131.27%7,406,356
Nov 27, 202515.9915.9915.8515.9315.93-0.35%5,003,577
Nov 26, 202515.9516.0015.8715.9915.991.95%8,440,055
Nov 25, 202515.7415.8515.6315.6815.68-0.19%9,381,741
Nov 24, 202515.9516.0015.6815.7115.71-2.40%14,399,700
Nov 21, 202516.1016.1415.9516.1015.84-1.23%12,320,520
Nov 20, 202516.3216.4116.2816.3016.030.48%7,107,536
Nov 19, 202516.3816.4816.1116.2215.96-0.69%8,051,185
Nov 18, 202516.3516.4116.2216.3316.07-1.23%8,882,789
Nov 17, 202516.4716.6116.4416.5316.270.36%8,274,129
Nov 14, 202516.4616.5016.2616.4716.210.10%7,839,107
Nov 13, 202516.4216.4916.3916.4616.190.17%6,106,520
Nov 12, 202516.4916.5516.3916.4316.16-0.21%9,408,893
Nov 11, 202516.2016.4816.1516.4616.201.94%12,959,670
Nov 10, 202516.0116.1515.9816.1515.891.37%10,069,150
Nov 7, 202516.0116.0515.7815.9315.67-0.10%7,401,986
Nov 6, 202515.9015.9915.8615.9515.69-0.13%7,509,064
Nov 5, 202515.8515.9915.8315.9715.710.36%7,194,438
Nov 4, 202515.9015.9115.6715.9115.65-0.26%10,518,600
Nov 3, 202516.0116.1115.9315.9515.690.05%8,425,260
Oct 31, 202515.9316.0015.8215.9415.690.15%10,917,870
Oct 30, 202515.9815.9815.8215.9215.66-0.26%8,563,486
Oct 29, 202515.9016.0315.8715.9615.700.48%8,775,537
Oct 28, 202515.8015.9215.7315.8915.63-0.35%8,829,732
Oct 27, 202515.9015.9515.7015.9415.680.67%8,798,493
Oct 24, 202515.8316.0315.6415.8415.581.60%21,544,740
Oct 23, 202515.3515.6315.3315.5915.333.04%30,583,210
Oct 22, 202515.0515.1715.0115.1314.881.52%12,355,790
Oct 21, 202514.9115.0114.8814.9014.660.16%7,832,427
Oct 20, 202514.8615.0014.8214.8814.640.22%8,408,418
Oct 17, 202514.5814.8714.5414.8414.600.53%11,973,800
Oct 16, 202514.7814.8514.7514.7714.530.30%6,870,097
Oct 15, 202514.7014.8114.6914.7214.480.15%9,345,220
Oct 14, 202514.9114.9314.7014.7014.46-1.82%14,695,450
Oct 13, 202515.0315.0614.9014.9714.730.12%7,467,022
Oct 10, 202515.2515.3014.9114.9514.71-2.76%17,889,280
Oct 9, 202515.3415.5315.3315.3815.130.60%13,779,840
Oct 8, 202515.3015.3315.2515.2915.040.74%10,786,020
Oct 7, 202515.1515.2415.1015.1714.930.44%9,320,041
Oct 6, 202514.9815.1714.9615.1114.861.36%10,528,190
Oct 3, 202514.9014.9314.8714.9114.670.20%8,185,829
Oct 2, 202514.8714.9814.8714.8814.64-0.73%9,060,318
Oct 1, 202514.8815.0114.8614.9914.740.81%9,022,370
Sep 30, 202515.0315.0314.7914.8714.63-1.43%14,996,930
Sep 29, 202515.2615.3215.0615.0814.84-1.72%10,194,420
Sep 26, 202515.2515.3515.1315.3515.101.25%11,660,170
Sep 25, 202515.1115.2315.0215.1614.910.30%10,887,000
Sep 24, 202514.8515.1514.8015.1114.871.82%14,267,880
Sep 23, 202514.6014.9114.5614.8414.601.71%10,978,660
Sep 22, 202514.5814.6214.4814.5914.35-1.33%8,037,183
Sep 19, 202514.9014.9614.7814.7914.29-0.74%23,269,510
Sep 18, 202514.8514.9414.8014.9014.400.24%7,903,798
Sep 17, 202514.9714.9714.8114.8614.36-0.67%6,906,145
Sep 16, 202514.8814.9614.7814.9614.460.67%7,376,648
Sep 15, 202514.9214.9814.8114.8614.36-0.15%7,558,862
Sep 12, 202514.8314.9914.8214.8814.38-0.27%7,442,315
Sep 11, 202515.0415.1014.8714.9214.42-0.24%8,044,454
Sep 10, 202514.9414.9714.8414.9614.460.09%6,152,974
Sep 9, 202514.7515.0214.7414.9414.441.74%11,294,990
Sep 8, 202514.7414.7814.6414.6914.200.42%7,965,752
Sep 5, 202514.9714.9914.5114.6314.14-2.02%14,927,410
Sep 4, 202514.8514.9714.8014.9314.430.27%7,632,332
Sep 3, 202515.2415.2614.8414.8914.39-1.81%14,848,730
Sep 2, 202515.2515.2815.0915.1614.65-1.02%12,515,710
Sep 1, 202515.3015.3915.2915.3214.810.50%8,588,317
Aug 29, 202515.2415.3115.1715.2414.730.41%9,651,796
Aug 28, 202515.2215.2615.1515.1814.67-0.29%6,894,444
Aug 27, 202515.2015.2815.1715.2214.710.22%6,693,099
Aug 26, 202515.2715.2915.1515.1914.68-0.37%20,901,530
Aug 25, 202515.2615.2815.1715.2514.740.12%6,691,122
Aug 22, 202515.2115.3415.1815.2314.720.46%11,152,470
Aug 21, 202515.1215.2315.1015.1614.650.48%9,022,485
Aug 20, 202515.0015.1114.9615.0914.580.56%7,473,218
Aug 19, 202514.9415.0214.9115.0014.500.36%7,851,033
Aug 18, 202515.0515.0814.9114.9514.45-0.16%8,449,114
Aug 14, 202514.9714.9914.8914.9714.470.21%7,575,327
Aug 13, 202514.8714.9414.8214.9414.440.13%7,093,569
Aug 12, 202514.8114.9414.8014.9214.420.99%7,195,205
Aug 11, 202514.8114.8414.7414.7714.28-0.18%6,031,036
Aug 8, 202514.7514.9214.7514.8014.30-0.04%8,660,906
Aug 7, 202514.8414.9314.7414.8114.31-0.59%10,088,980
Aug 6, 202514.8215.0314.8114.8914.401.00%14,153,100
Aug 5, 202514.7114.8314.6514.7514.250.52%7,792,195
Aug 4, 202514.7014.8014.6414.6714.18-0.20%7,253,653
Aug 1, 202514.8414.8714.6214.7014.21-1.41%11,003,420
Jul 31, 202514.8914.9414.7714.9114.410.11%13,301,790
Jul 30, 202514.9014.9914.7614.8914.400.59%13,824,570
Jul 29, 202514.7814.8514.7314.8114.310.41%9,797,024
Jul 28, 202514.7114.7614.5914.7514.250.57%11,624,790
Jul 25, 202514.4314.7014.3114.6614.171.82%18,963,000
Jul 24, 202514.4214.4914.2914.4013.920.70%10,606,430
Jul 23, 202514.2714.4114.2314.3013.820.93%11,421,490
Jul 22, 202514.1014.2114.1014.1713.690.07%5,835,197
Jul 21, 202514.1514.2414.1114.1613.68-0.04%5,611,599
Jul 18, 202514.2514.3214.1614.1613.690.11%10,889,130