Skip to main content
Eni S.p.A. (ETR:ENI)
Germany flag Germany · Delayed Price · Currency is EUR
20.47
+0.24 (1.19%)
Mar 6, 2026, 2:48 PM CET

Eni S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202620.2120.6320.2020.48-1.24%6,732
Mar 5, 202620.1720.2719.9520.2320.231.30%32,643
Mar 4, 202619.8220.0119.7319.9719.97-0.34%37,149
Mar 3, 202620.4320.4319.9720.0420.04-1.57%28,386
Mar 2, 202620.5520.5519.9920.3620.363.58%101,595
Feb 27, 202619.3619.8519.3619.6519.651.56%23,205
Feb 26, 202619.0219.3618.9619.3519.352.49%21,449
Feb 25, 202618.8118.8818.7618.8818.880.68%13,649
Feb 24, 202618.8018.8018.6718.7518.750.34%5,326
Feb 23, 202618.5418.8018.5318.6918.690.58%10,720
Feb 20, 202618.5818.6518.5018.5818.58-0.33%10,407
Feb 19, 202618.6018.6618.5018.6418.641.43%16,258
Feb 18, 202618.1618.4418.1318.3818.381.37%47,557
Feb 17, 202618.1618.3418.0218.1318.13-0.11%4,272
Feb 16, 202618.2618.2618.1418.1518.15-0.18%8,944
Feb 13, 202618.0518.1817.9418.1818.180.44%11,438
Feb 12, 202618.3618.4218.1018.1018.10-0.93%14,663
Feb 11, 202618.0018.2717.9918.2718.271.82%19,886
Feb 10, 202617.7918.0017.7717.9517.950.39%25,661
Feb 9, 202617.7417.8817.6717.8817.880.16%21,635
Feb 6, 202617.6517.8917.5617.8517.853.39%44,590
Feb 5, 202617.4917.6617.2617.2617.26-1.72%22,418
Feb 4, 202617.5917.6717.4917.5717.571.36%9,353
Feb 3, 202617.3017.3917.1417.3317.330.62%5,462
Feb 2, 202616.8517.2216.8117.2217.22-0.02%11,472
Jan 30, 202617.3217.3217.1417.2317.23-0.97%15,276
Jan 29, 202617.2817.5317.2817.4017.401.87%20,992
Jan 28, 202617.0117.1216.9717.0817.080.74%11,277
Jan 27, 202616.7016.9516.6216.9516.951.00%5,501
Jan 26, 202616.8416.9516.7816.7816.78-0.10%30,335
Jan 23, 202616.4916.8316.4916.8016.801.93%15,360
Jan 22, 202616.6616.6616.3816.4816.48-0.15%13,456
Jan 21, 202616.4916.5116.3416.5016.500.76%8,505
Jan 20, 202616.2716.4116.2516.3816.38-0.51%2,952
Jan 19, 202616.4616.5216.4016.4616.46-0.65%9,517
Jan 16, 202616.4416.5716.4316.5716.570.75%4,033
Jan 15, 202616.3916.4916.3116.4516.45-1.59%5,596
Jan 14, 202616.4416.7116.4016.7116.711.72%19,909
Jan 13, 202616.1316.4616.1016.4316.432.18%25,803
Jan 12, 202616.0616.1216.0216.0816.080.06%21,193
Jan 9, 202615.9216.0915.8416.0716.072.14%25,855
Jan 8, 202615.7215.8315.7015.7415.740.24%39,152
Jan 7, 202616.1216.1615.7015.7015.70-4.56%23,101
Jan 6, 202616.6016.7216.4516.4516.45-0.90%13,821
Jan 5, 202616.5216.7316.3016.6016.601.41%21,892
Jan 2, 202616.2116.4316.2016.3716.371.82%12,473
Dec 30, 202516.0516.0916.0516.0816.080.60%2,302
Dec 29, 202516.0216.0415.9815.9815.980.13%1,570
Dec 23, 202516.0516.0615.9615.9615.96-0.55%7,609
Dec 22, 202515.9716.0715.9616.0516.050.92%2,487
Dec 19, 202515.7215.9315.7215.9015.901.14%4,023
Dec 18, 202515.7215.7615.6715.7215.720.58%6,504
Dec 17, 202515.7115.8215.6315.6315.630.22%9,911
Dec 16, 202515.8715.9015.5815.6015.60-1.80%16,901
Dec 15, 202516.0716.0815.8815.8815.88-0.31%8,439
Dec 12, 202515.9316.0315.8815.9315.930.18%50,326
Dec 11, 202516.0116.0215.9015.9115.91-0.65%2,849
Dec 10, 202516.1716.2116.0116.0116.01-0.61%4,173
Dec 9, 202516.1016.1616.0616.1116.110.29%14,251
Dec 8, 202516.1016.1415.9916.0616.06-0.21%11,986
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