Skip to main content
Eni S.p.A. (ETR:ENI)
Germany flag Germany · Delayed Price · Currency is EUR
16.10
-0.26 (-1.57%)
At close: Dec 5, 2025

Eni S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.0816.1415.9416.1016.10-1.57%19,879
Dec 4, 202516.3616.3616.2116.3516.350.01%2,475
Dec 3, 202516.1916.4016.1916.3516.351.00%1,825
Dec 2, 202516.1616.2316.1416.1916.19-0.10%4,266
Dec 1, 202516.1216.2016.0516.2016.200.42%17,719
Nov 28, 202515.9716.1515.9316.1416.141.28%17,765
Nov 27, 202515.9515.9515.8615.9315.93-0.29%13,833
Nov 26, 202515.9316.0015.8915.9815.981.91%28,361
Nov 25, 202515.7315.8415.6515.6815.68-0.72%2,896
Nov 24, 202515.8515.8515.6915.7915.79-1.88%9,643
Nov 21, 202516.0616.1415.9416.0915.83-1.63%65,156
Nov 20, 202516.3616.3716.2916.3616.100.95%5,344
Nov 19, 202516.4316.4416.1216.2115.94-0.71%13,113
Nov 18, 202516.3716.3816.2316.3216.06-1.29%10,530
Nov 17, 202516.5016.6016.4616.5416.270.38%21,199
Nov 14, 202516.4216.4716.2716.4716.210.10%16,183
Nov 13, 202516.4016.4816.4016.4616.190.18%11,980
Nov 12, 202516.5116.5116.3816.4316.16-0.23%44,050
Nov 11, 202516.2616.4816.2216.4716.202.02%4,394
Nov 10, 202516.0716.1415.9916.1415.881.34%6,021
Nov 7, 202516.0216.0315.8115.9315.67-0.08%7,261
Nov 6, 202515.8815.9715.8715.9415.68-0.19%30,586
Nov 5, 202515.8415.9815.8415.9715.710.38%3,598
Nov 4, 202515.8315.9115.6815.9115.65-0.24%8,843
Nov 3, 202516.0516.1115.9415.9515.69-0.03%8,309
Oct 31, 202515.9915.9915.8515.9515.690.23%12,154
Oct 30, 202515.8615.9415.8515.9115.66-0.30%4,410
Oct 29, 202515.9316.0115.9215.9615.700.50%7,115
Oct 28, 202515.8115.8915.7415.8815.63-0.35%9,851
Oct 27, 202515.8615.9415.7215.9415.680.66%19,951
Oct 24, 202515.9716.0115.8315.8315.581.58%34,419
Oct 23, 202515.5015.6215.4315.5915.343.00%28,363
Oct 22, 202515.0915.1515.0215.1314.891.53%6,615
Oct 21, 202514.9115.0014.9014.9114.670.22%5,229
Oct 20, 202514.8715.0014.8714.8714.630.19%8,863
Oct 17, 202514.5814.8514.5614.8514.610.51%7,259
Oct 16, 202514.8014.8114.7714.7714.530.34%1,289
Oct 15, 202514.7114.7814.7014.7214.480.10%11,035
Oct 14, 202514.9014.9014.7114.7114.47-1.79%9,695
Oct 13, 202514.9915.0514.9214.9714.730.15%15,304
Oct 10, 202515.2515.2914.9514.9514.71-2.77%15,297
Oct 9, 202515.3615.5315.3615.3815.130.58%19,368
Oct 8, 202515.2615.3015.2615.2915.040.78%14,383
Oct 7, 202515.1715.2115.1215.1714.930.45%7,184
Oct 6, 202515.0315.1814.9715.1014.861.33%10,216
Oct 3, 202514.9214.9214.8814.9114.670.16%7,106
Oct 2, 202514.9514.9614.8814.8814.64-0.69%10,341
Oct 1, 202514.8914.9914.8914.9914.740.88%3,258
Sep 30, 202514.9614.9614.8014.8614.62-1.52%34,314
Sep 29, 202515.2815.2815.0615.0914.84-1.68%3,798
Sep 26, 202515.2215.3415.1815.3415.101.23%6,345
Sep 25, 202515.1115.2315.0315.1614.910.32%10,832
Sep 24, 202514.8415.1314.8015.1114.871.78%29,982
Sep 23, 202514.5914.9014.5914.8514.612.12%5,671
Sep 22, 202514.5214.6014.5014.5414.30-1.94%23,576
Sep 19, 202514.8914.9414.8014.8314.33-0.47%6,613
Sep 18, 202514.8514.9214.8314.9014.400.19%6,718
Sep 17, 202514.9314.9314.8214.8714.37-0.63%8,191
Sep 16, 202514.8314.9614.7814.9614.460.69%7,154
Sep 15, 202514.9614.9614.8214.8614.36-0.17%9,177
Sep 12, 202514.8614.9814.8214.8914.39-0.24%18,607
Sep 11, 202515.0815.0814.9014.9214.42-0.24%3,339
Sep 10, 202514.9114.9614.8514.9614.460.08%4,029
Sep 9, 202514.7514.9914.7514.9514.451.80%17,000
Sep 8, 202514.7414.7714.6714.6814.190.42%8,670
Sep 5, 202514.9814.9814.5114.6214.13-2.09%21,584
Sep 4, 202514.8214.9514.8214.9314.430.35%4,957
Sep 3, 202515.2215.2514.8814.8814.38-1.78%18,319
Sep 2, 202515.1915.2715.1115.1514.64-1.07%4,808
Sep 1, 202515.3215.3815.3015.3114.800.46%32,456
Aug 29, 202515.2815.3015.1715.2414.730.45%21,807
Aug 28, 202515.2115.2115.1515.1814.67-0.28%3,705
Aug 27, 202515.2215.2615.1815.2214.710.21%4,800
Aug 26, 202515.2315.2915.1615.1914.68-0.42%17,802
Aug 25, 202515.2515.2515.2015.2514.740.11%6,604
Aug 22, 202515.2315.3215.1915.2314.730.50%18,702
Aug 21, 202515.1815.2215.1515.1614.650.49%18,107
Aug 20, 202515.0015.1014.9715.0814.580.57%4,388
Aug 19, 202514.9215.0114.9215.0014.500.37%5,969
Aug 18, 202515.0215.0214.9214.9414.44-0.63%8,770
Aug 15, 202514.9715.1014.8815.0414.530.43%24,416
Aug 14, 202514.9514.9714.8914.9714.470.21%20,626
Aug 13, 202514.8814.9414.8214.9414.440.12%7,137
Aug 12, 202514.8214.9314.8214.9214.421.07%4,167
Aug 11, 202514.8114.8214.7514.7614.27-0.26%3,934
Aug 8, 202514.7914.9114.7914.8014.310.01%29,497
Aug 7, 202514.8414.8814.7514.8014.31-0.66%17,739
Aug 6, 202514.8515.0014.8414.9014.401.06%94,219
Aug 5, 202514.7014.8014.6614.7414.250.46%11,434
Aug 4, 202514.7214.7614.6514.6714.18-0.15%10,367
Aug 1, 202514.8014.8514.6514.7014.21-1.38%12,870
Jul 31, 202514.8914.9014.7814.9014.400.09%6,923
Jul 30, 202514.9614.9714.8014.8914.390.54%58,126
Jul 29, 202514.8114.8514.7514.8114.310.39%22,622
Jul 28, 202514.7214.7614.6014.7514.260.59%52,194
Jul 25, 202514.4014.6814.3314.6614.171.82%30,521
Jul 24, 202514.4314.4814.3214.4013.920.71%14,675
Jul 23, 202514.2914.3914.2714.3013.820.90%16,673
Jul 22, 202514.1514.2014.1314.1713.700.10%7,904
Jul 21, 202514.1714.2014.1314.1613.69-0.07%28,452