Skip to main content
Eni S.p.A. (BIT:ENI)
Italy flag Italy · Delayed Price · Currency is EUR
19.66
+0.30 (1.54%)
At close: Feb 27, 2026

Eni S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202619.3419.8619.2619.6619.661.54%15,617,623
Feb 26, 202618.9619.3718.9019.3619.362.50%14,803,717
Feb 25, 202618.8318.8918.7018.8918.890.73%8,372,165
Feb 24, 202618.8018.8518.6518.7518.750.35%6,595,158
Feb 23, 202618.5818.8018.5018.6818.680.57%7,458,627
Feb 20, 202618.6418.6818.5018.5818.58-0.32%7,382,614
Feb 19, 202618.5618.6618.4818.6418.641.39%11,168,030
Feb 18, 202618.1318.4518.1118.3818.381.41%8,904,648
Feb 17, 202618.1218.3517.9918.1318.13-0.12%6,814,923
Feb 16, 202618.2518.2718.1118.1518.15-0.20%4,483,027
Feb 13, 202618.0118.2017.9218.1818.180.45%9,104,917
Feb 12, 202618.3318.4418.0718.1018.10-0.90%8,525,730
Feb 11, 202618.0218.2817.9618.2718.271.79%12,294,610
Feb 10, 202617.8518.0117.7317.9417.940.41%7,648,262
Feb 9, 202617.7117.8717.6317.8717.870.18%7,257,579
Feb 6, 202617.6517.9017.5317.8417.841.99%13,899,820
Feb 5, 202617.4617.6617.3817.4917.49-0.44%9,826,019
Feb 4, 202617.5517.6917.4017.5717.571.41%10,388,430
Feb 3, 202617.3017.4017.1217.3217.320.60%8,722,300
Feb 2, 202616.8017.2416.7217.2217.22-0.03%9,976,434
Jan 30, 202617.2017.3317.1217.2317.23-0.95%10,433,660
Jan 29, 202617.2017.5417.1917.3917.391.85%15,429,920
Jan 28, 202617.0017.1516.9617.0817.080.74%10,611,490
Jan 27, 202616.7716.9516.6116.9516.951.04%8,945,446
Jan 26, 202616.8916.9516.7816.7816.78-0.11%7,492,671
Jan 23, 202616.5016.8416.4716.7916.791.98%13,231,440
Jan 22, 202616.6016.6716.3716.4716.47-0.27%9,482,530
Jan 21, 202616.3516.6116.3316.5116.510.83%9,113,881
Jan 20, 202616.3416.4216.2416.3816.38-0.56%7,304,486
Jan 19, 202616.4716.5616.3816.4716.47-0.63%5,707,894
Jan 16, 202616.4416.5716.3416.5716.570.78%10,292,620
Jan 15, 202616.6016.6216.3016.4416.44-1.65%15,044,180
Jan 14, 202616.4216.7216.3716.7216.721.79%13,804,820
Jan 13, 202616.1416.4716.0916.4316.432.15%13,786,310
Jan 12, 202616.1216.1416.0116.0816.080.09%8,651,826
Jan 9, 202615.9016.1015.8316.0716.072.14%14,017,810
Jan 8, 202615.7215.8515.6615.7315.730.25%9,324,331
Jan 7, 202616.0516.1715.6915.6915.69-4.65%26,647,040
Jan 6, 202616.6316.7316.4616.4616.46-0.87%8,962,346
Jan 5, 202616.5116.7516.2616.6016.601.45%15,694,060
Jan 2, 202616.1716.4416.1716.3616.361.38%9,750,885
Dec 30, 202516.0116.1616.0116.1416.141.03%8,041,391
Dec 29, 202516.0516.0715.9615.9815.980.10%6,624,648
Dec 23, 202516.0416.0815.9615.9615.96-0.57%5,723,228
Dec 22, 202516.0116.0815.9116.0516.050.97%8,813,483
Dec 19, 202515.6215.9415.6215.9015.901.12%19,410,240
Dec 18, 202515.7715.7915.6615.7215.720.54%9,078,392
Dec 17, 202515.6715.8415.6115.6415.640.24%9,573,701
Dec 16, 202515.8715.9015.5515.6015.60-1.75%14,107,120
Dec 15, 202516.0916.1015.8815.8815.88-0.38%8,460,000
Dec 12, 202515.9316.0415.8715.9415.940.21%6,888,467
Dec 11, 202516.0016.0515.9015.9015.90-0.69%8,646,456
Dec 10, 202516.1216.2216.0116.0116.01-0.58%7,780,999
Dec 9, 202516.0216.2016.0216.1116.110.25%6,634,646
Dec 8, 202516.0416.1615.9916.0716.07-0.21%6,433,118
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