Skip to main content
Eni S.p.A. (BIT:ENI)
Italy flag Italy · Delayed Price · Currency is EUR
23.42
+0.41 (1.78%)
Apr 28, 2026, 5:39 PM CET

Eni S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.2523.7723.2123.4223.421.78%13,798,497
Apr 27, 202623.0523.1822.7623.0123.010.24%9,283,584
Apr 24, 202623.4023.5322.9522.9522.95-1.14%11,579,942
Apr 23, 202623.2723.4923.1523.2223.221.20%8,387,336
Apr 22, 202622.4823.1822.3722.9422.942.39%9,954,381
Apr 21, 202622.2522.5222.2022.4122.410.45%9,414,654
Apr 20, 202622.4622.5822.1522.3122.312.50%13,562,510
Apr 17, 202623.6423.6421.4521.7621.76-7.03%26,530,310
Apr 16, 202623.1023.4722.9023.4123.410.41%9,511,692
Apr 15, 202623.3923.6023.1923.3123.31-0.75%9,574,620
Apr 14, 202623.9323.9723.3223.4923.49-2.19%11,624,740
Apr 13, 202624.4824.5123.8924.0124.010.25%10,940,010
Apr 10, 202624.0024.4223.6823.9523.95-1.96%12,111,890
Apr 9, 202624.0124.4323.6724.4324.433.96%15,128,110
Apr 8, 202622.9023.5022.3023.5023.50-5.57%28,224,150
Apr 7, 202624.7325.0224.5724.8924.890.81%13,355,370
Apr 2, 202624.2724.8124.2324.6924.694.27%19,809,460
Apr 1, 202624.1624.3523.5923.6823.68-4.73%20,531,980
Mar 31, 202624.3424.9624.1624.8524.851.20%15,048,320
Mar 30, 202624.0224.6924.0224.5624.562.63%15,344,850
Mar 27, 202623.7523.9323.2123.9323.931.21%13,703,400
Mar 26, 202623.3023.6523.2923.6423.641.98%11,525,610
Mar 25, 202622.4823.2922.3323.1823.180.91%13,058,680
Mar 24, 202622.7522.9922.6222.9722.972.00%11,746,070
Mar 23, 202623.2123.3922.0722.5222.52-4.66%21,119,070
Mar 20, 202623.6823.8323.3623.6223.36-1.32%30,357,200
Mar 19, 202623.1424.0223.1123.9423.673.75%21,365,570
Mar 18, 202623.0523.2822.8723.0722.82-1.18%15,334,600
Mar 17, 202622.5423.4122.5223.3523.093.59%14,466,340
Mar 16, 202622.3822.6522.2422.5422.290.83%11,417,860
Mar 13, 202622.0022.3521.9422.3522.102.69%16,999,670
Mar 12, 202621.3321.8321.2721.7721.532.26%16,274,900
Mar 11, 202620.8221.2920.7021.2921.051.99%14,861,990
Mar 10, 202620.4721.0220.4120.8720.64-0.60%13,928,250
Mar 9, 202620.6021.1020.4621.0020.762.29%18,636,790
Mar 6, 202620.1720.6420.1220.5320.301.51%15,752,190
Mar 5, 202620.1620.2919.8920.2220.001.30%13,834,220
Mar 4, 202619.9520.0319.7319.9619.74-0.40%14,482,670
Mar 3, 202620.4520.5319.9520.0419.82-1.62%19,360,270
Mar 2, 202620.6020.7719.9620.3720.153.63%27,165,380
Feb 27, 202619.3419.8619.2619.6619.441.54%15,617,620
Feb 26, 202618.9619.3718.9019.3619.142.50%14,803,710
Feb 25, 202618.8318.8918.7018.8918.680.73%8,372,165
Feb 24, 202618.8018.8518.6518.7518.540.35%6,595,158
Feb 23, 202618.5818.8018.5018.6818.480.57%7,458,627
Feb 20, 202618.6418.6818.5018.5818.37-0.32%7,382,614
Feb 19, 202618.5618.6618.4818.6418.431.39%11,168,030
Feb 18, 202618.1318.4518.1118.3818.181.41%8,904,648
Feb 17, 202618.1218.3517.9918.1317.93-0.12%6,814,923
Feb 16, 202618.2518.2718.1118.1517.95-0.20%4,483,027
Feb 13, 202618.0118.2017.9218.1817.980.45%9,104,917
Feb 12, 202618.3318.4418.0718.1017.90-0.90%8,525,730
Feb 11, 202618.0218.2817.9618.2718.061.79%12,294,610
Feb 10, 202617.8518.0117.7317.9417.750.41%7,648,262
Feb 9, 202617.7117.8717.6317.8717.670.18%7,257,579
Feb 6, 202617.6517.9017.5317.8417.641.99%13,899,820
Feb 5, 202617.4617.6617.3817.4917.30-0.44%9,826,019
Feb 4, 202617.5517.6917.4017.5717.371.41%10,388,430
Feb 3, 202617.3017.4017.1217.3217.130.60%8,722,300
Feb 2, 202616.8017.2416.7217.2217.03-0.03%9,976,434
Jan 30, 202617.2017.3317.1217.2317.04-0.95%10,433,660
Jan 29, 202617.2017.5417.1917.3917.201.85%15,429,920
Jan 28, 202617.0017.1516.9617.0816.890.74%10,611,490
Jan 27, 202616.7716.9516.6116.9516.761.04%8,945,446
Jan 26, 202616.8916.9516.7816.7816.59-0.11%7,492,671
Jan 23, 202616.5016.8416.4716.7916.611.98%13,231,440
Jan 22, 202616.6016.6716.3716.4716.29-0.27%9,482,530
Jan 21, 202616.3516.6116.3316.5116.330.83%9,113,881
Jan 20, 202616.3416.4216.2416.3816.20-0.56%7,304,486
Jan 19, 202616.4716.5616.3816.4716.29-0.63%5,707,894
Jan 16, 202616.4416.5716.3416.5716.390.78%10,292,620
Jan 15, 202616.6016.6216.3016.4416.26-1.65%15,044,180
Jan 14, 202616.4216.7216.3716.7216.541.79%13,804,820
Jan 13, 202616.1416.4716.0916.4316.252.15%13,786,310
Jan 12, 202616.1216.1416.0116.0815.900.09%8,651,826
Jan 9, 202615.9016.1015.8316.0715.892.14%14,017,810
Jan 8, 202615.7215.8515.6615.7315.560.25%9,324,331
Jan 7, 202616.0516.1715.6915.6915.52-4.65%26,647,040
Jan 6, 202616.6316.7316.4616.4616.27-0.87%8,962,346
Jan 5, 202616.5116.7516.2616.6016.421.45%15,694,060
Jan 2, 202616.1716.4416.1716.3616.181.38%9,750,885
Dec 30, 202516.0116.1616.0116.1415.961.03%8,041,391
Dec 29, 202516.0516.0715.9615.9815.800.10%6,624,648
Dec 23, 202516.0416.0815.9615.9615.78-0.57%5,723,228
Dec 22, 202516.0116.0815.9116.0515.880.97%8,813,483
Dec 19, 202515.6215.9415.6215.9015.721.12%19,410,240
Dec 18, 202515.7715.7915.6615.7215.550.54%9,078,392
Dec 17, 202515.6715.8415.6115.6415.470.24%9,573,701
Dec 16, 202515.8715.9015.5515.6015.43-1.75%14,107,120
Dec 15, 202516.0916.1015.8815.8815.70-0.38%8,460,000
Dec 12, 202515.9316.0415.8715.9415.760.21%6,888,467
Dec 11, 202516.0016.0515.9015.9015.73-0.69%8,646,456
Dec 10, 202516.1216.2216.0116.0115.84-0.58%7,780,999
Dec 9, 202516.0216.2016.0216.1115.930.25%6,634,646
Dec 8, 202516.0416.1615.9916.0715.89-0.21%6,433,118
Dec 5, 202516.0016.1515.9016.1015.92-1.52%13,631,800
Dec 4, 202516.4216.4216.1916.3516.17-0.01%6,650,581
Dec 3, 202516.1716.4216.1516.3516.171.01%7,741,521
Dec 2, 202516.1816.2616.0916.1916.010.06%7,439,096
Dec 1, 202516.0416.2016.0316.1816.000.29%7,710,953