Skip to main content
Eni S.p.A. (ETR:ENI)
Germany flag Germany · Delayed Price · Currency is EUR
23.41
+0.41 (1.78%)
Apr 28, 2026, 5:35 PM CET

Eni S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.3523.7223.3523.72-3.11%2,637
Apr 27, 202623.0423.1622.7923.0023.000.24%17,107
Apr 24, 202623.3823.4822.9522.9522.95-1.12%26,810
Apr 23, 202623.1923.4323.1923.2123.211.18%10,429
Apr 22, 202622.4123.1622.4122.9422.942.37%20,488
Apr 21, 202622.2922.4422.2322.4122.410.47%6,365
Apr 20, 202622.4122.5222.1522.3022.302.55%21,941
Apr 17, 202623.4123.4921.4921.7521.75-7.07%75,042
Apr 16, 202623.1823.4722.9123.4023.400.41%25,983
Apr 15, 202623.5523.5823.2423.3123.31-0.81%27,721
Apr 14, 202623.8023.9523.3323.5023.50-2.12%16,462
Apr 13, 202624.4224.4223.9024.0124.010.25%15,460
Apr 10, 202624.1224.4123.7323.9523.95-2.01%16,256
Apr 9, 202623.8024.4423.7124.4424.444.07%15,752
Apr 8, 202623.2623.4822.6123.4823.48-5.66%68,388
Apr 7, 202624.9525.0124.6024.8924.890.87%25,461
Apr 2, 202624.4624.7724.3224.6824.684.18%26,133
Apr 1, 202624.0924.3323.6123.6923.69-4.67%31,550
Mar 31, 202624.3124.9024.1924.8524.851.41%33,038
Mar 30, 202624.0624.6624.0424.5024.502.42%34,852
Mar 27, 202623.6823.9223.2223.9223.921.18%25,965
Mar 26, 202623.4423.6423.3023.6423.641.98%53,838
Mar 25, 202622.3523.2622.3523.1823.180.96%98,164
Mar 24, 202622.8222.9922.6222.9622.962.50%12,823
Mar 23, 202623.1823.3522.4022.4022.40-4.46%62,916
Mar 20, 202623.6823.8023.3923.4523.19-2.03%19,462
Mar 19, 202623.1423.9823.1223.9323.663.77%28,676
Mar 18, 202622.9023.2722.9023.0622.80-1.24%32,585
Mar 17, 202622.6723.4022.6723.3523.093.62%27,970
Mar 16, 202622.3822.6622.2722.5422.290.83%31,719
Mar 13, 202621.9722.3521.9722.3522.102.66%38,822
Mar 12, 202621.3421.7921.2921.7721.532.33%35,280
Mar 11, 202620.7321.2820.7321.2821.041.89%14,506
Mar 10, 202620.5321.0020.5320.8820.65-0.52%25,067
Mar 9, 202620.7221.0820.5320.9920.762.24%50,337
Mar 6, 202620.2120.6320.2020.5320.301.51%14,059
Mar 5, 202620.1720.2719.9520.2320.001.30%32,643
Mar 4, 202619.8220.0119.7319.9719.74-0.34%37,149
Mar 3, 202620.4320.4319.9720.0419.81-1.57%28,386
Mar 2, 202620.5520.5519.9920.3620.133.58%101,595
Feb 27, 202619.3619.8519.3619.6519.431.56%23,205
Feb 26, 202619.0219.3618.9619.3519.142.49%21,449
Feb 25, 202618.8118.8818.7618.8818.670.68%13,649
Feb 24, 202618.8018.8018.6718.7518.540.34%5,326
Feb 23, 202618.5418.8018.5318.6918.480.58%10,720
Feb 20, 202618.5818.6518.5018.5818.37-0.33%10,407
Feb 19, 202618.6018.6618.5018.6418.441.43%16,258
Feb 18, 202618.1618.4418.1318.3818.181.37%47,557
Feb 17, 202618.1618.3418.0218.1317.93-0.11%4,272
Feb 16, 202618.2618.2618.1418.1517.95-0.18%8,944
Feb 13, 202618.0518.1817.9418.1817.980.44%11,438
Feb 12, 202618.3618.4218.1018.1017.90-0.93%14,663
Feb 11, 202618.0018.2717.9918.2718.071.82%19,886
Feb 10, 202617.7918.0017.7717.9517.750.39%25,661
Feb 9, 202617.7417.8817.6717.8817.680.16%21,635
Feb 6, 202617.6517.8917.5617.8517.653.39%44,590
Feb 5, 202617.4917.6617.2617.2617.07-1.72%22,418
Feb 4, 202617.5917.6717.4917.5717.371.36%9,353
Feb 3, 202617.3017.3917.1417.3317.140.62%5,462
Feb 2, 202616.8517.2216.8117.2217.03-0.02%11,472
Jan 30, 202617.3217.3217.1417.2317.04-0.97%15,276
Jan 29, 202617.2817.5317.2817.4017.201.87%20,992
Jan 28, 202617.0117.1216.9717.0816.890.74%11,277
Jan 27, 202616.7016.9516.6216.9516.761.00%5,501
Jan 26, 202616.8416.9516.7816.7816.60-0.10%30,335
Jan 23, 202616.4916.8316.4916.8016.611.93%15,360
Jan 22, 202616.6616.6616.3816.4816.30-0.15%13,456
Jan 21, 202616.4916.5116.3416.5016.320.76%8,505
Jan 20, 202616.2716.4116.2516.3816.20-0.51%2,952
Jan 19, 202616.4616.5216.4016.4616.28-0.65%9,517
Jan 16, 202616.4416.5716.4316.5716.390.75%4,033
Jan 15, 202616.3916.4916.3116.4516.27-1.59%5,596
Jan 14, 202616.4416.7116.4016.7116.531.72%19,909
Jan 13, 202616.1316.4616.1016.4316.252.18%25,803
Jan 12, 202616.0616.1216.0216.0815.900.06%21,193
Jan 9, 202615.9216.0915.8416.0715.892.14%25,855
Jan 8, 202615.7215.8315.7015.7415.560.24%39,152
Jan 7, 202616.1216.1615.7015.7015.52-4.56%23,101
Jan 6, 202616.6016.7216.4516.4516.27-0.90%13,821
Jan 5, 202616.5216.7316.3016.6016.411.41%21,892
Jan 2, 202616.2116.4316.2016.3716.191.82%12,473
Dec 30, 202516.0516.0916.0516.0815.900.60%2,302
Dec 29, 202516.0216.0415.9815.9815.800.13%1,570
Dec 23, 202516.0516.0615.9615.9615.78-0.55%7,609
Dec 22, 202515.9716.0715.9616.0515.870.92%2,487
Dec 19, 202515.7215.9315.7215.9015.731.14%4,023
Dec 18, 202515.7215.7615.6715.7215.550.58%6,604
Dec 17, 202515.7115.8215.6315.6315.460.22%9,911
Dec 16, 202515.8715.9015.5815.6015.43-1.80%17,201
Dec 15, 202516.0716.0815.8815.8815.71-0.31%8,439
Dec 12, 202515.9316.0315.8815.9315.760.18%50,326
Dec 11, 202516.0116.0215.9015.9115.73-0.65%2,849
Dec 10, 202516.1716.2116.0116.0115.83-0.61%4,522
Dec 9, 202516.1016.1616.0616.1115.930.29%16,751
Dec 8, 202516.1016.1415.9916.0615.88-0.21%11,987
Dec 5, 202516.0816.1415.9416.1015.92-1.57%19,879
Dec 4, 202516.3616.3616.2116.3516.170.01%2,475
Dec 3, 202516.1916.4016.1916.3516.171.00%1,945
Dec 2, 202516.1616.2316.1416.1916.010.10%4,266
Dec 1, 202516.1216.2016.0516.1715.990.22%17,719