Skip to main content
Eni S.p.A. (FRA:ENI)
Germany flag Germany · Delayed Price · Currency is EUR
16.00
-0.32 (-1.95%)
At close: Dec 5, 2025

Eni S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.0016.0415.9916.0016.00-1.95%231
Dec 4, 202516.4616.4616.2516.3216.32-0.63%1,284
Dec 3, 202516.2716.4216.2616.4216.421.36%2,412
Dec 2, 202516.2016.2016.1616.2016.200.26%7,711
Dec 1, 202516.2016.2016.0516.1616.16-0.23%9,067
Nov 28, 202515.9816.2015.9816.2016.200.78%3,892
Nov 27, 202516.0116.1515.8916.0716.070.19%3,761
Nov 26, 202515.8416.0415.8416.0416.041.84%2,948
Nov 25, 202515.8515.8815.6415.7515.750.37%1,828
Nov 24, 202516.0716.0715.6915.6915.69-2.72%2,525
Nov 21, 202516.1116.1615.9716.1315.87-0.47%2,117
Nov 20, 202516.4416.4416.2116.2115.94-0.01%2,379
Nov 19, 202516.2816.4016.2116.2115.95-0.47%11,210
Nov 18, 202516.4516.4516.2516.2816.02-1.31%10,860
Nov 17, 202516.5816.5816.5016.5016.231.26%3,834
Nov 14, 202516.3516.4216.2916.2916.03-0.59%2,096
Nov 13, 202516.4516.4516.3916.3916.13-0.10%270
Nov 12, 202516.4016.4916.4016.4116.140.05%3,013
Nov 11, 202515.9816.4015.9816.4016.131.42%3,918
Nov 10, 202515.9616.1715.9616.1715.911.39%10,322
Nov 7, 202515.9015.9715.8315.9515.69-0.14%1,217
Nov 6, 202515.9115.9715.8815.9715.71-0.10%1,803
Nov 5, 202515.8615.9815.8615.9815.730.76%2,520
Nov 4, 202515.8315.8615.7915.8615.61-0.61%871
Nov 3, 202515.8216.0815.8215.9615.700.31%3,170
Oct 31, 202515.8315.9115.8315.9115.660.29%350
Oct 30, 202515.9916.0615.8615.8715.61-0.55%11,303
Oct 29, 202515.9216.0115.8615.9515.700.19%2,434
Oct 28, 202515.7515.9215.7515.9215.67-0.15%817
Oct 27, 202515.9715.9715.7615.9515.691.08%6,048
Oct 24, 202515.5316.0015.5315.7815.521.36%7,605
Oct 23, 202515.2215.6015.2215.5715.322.83%2,055
Oct 22, 202514.9115.1414.9115.1414.891.35%1,250
Oct 21, 202514.8914.9414.8914.9414.700.11%201
Oct 20, 202514.9614.9914.8814.9214.680.70%1,131
Oct 17, 202514.7114.8214.5714.8214.580.14%1,172
Oct 16, 202514.7414.8314.7414.8014.560.61%6,565
Oct 15, 202514.8414.8514.7114.7114.47-0.47%1,612
Oct 14, 202514.9814.9814.7414.7814.54-1.36%1,931
Oct 13, 202515.0915.0914.9414.9814.740.33%2,910
Oct 10, 202515.2615.5014.9214.9314.69-2.69%3,556
Oct 9, 202515.3015.5015.2615.3415.090.37%65,733
Oct 8, 202515.1715.3215.1715.2915.040.67%3,445
Oct 7, 202515.0715.2015.0715.1814.940.62%2,371
Oct 6, 202515.0515.1514.9715.0914.851.14%2,671
Oct 3, 202514.7514.9214.7514.9214.680.36%700
Oct 2, 202515.0915.0914.8714.8714.63-0.75%1,660
Oct 1, 202514.7514.9814.7514.9814.740.56%6,732
Sep 30, 202515.0615.0614.8914.8914.65-1.30%7,664
Sep 29, 202515.3015.3015.0715.0914.85-1.35%1,388
Sep 26, 202515.2015.3115.1915.3015.050.70%5,289
Sep 25, 202515.1115.2115.1115.1914.950.52%235
Sep 24, 202514.8015.1114.8015.1114.872.04%2,430
Sep 23, 202514.6014.9114.6014.8114.571.38%2,827
Sep 22, 202514.6914.6914.5314.6114.37-1.55%4,435
Sep 19, 202514.8114.8714.8114.8414.34-0.31%1,201
Sep 18, 202514.8614.9014.8614.8814.390.11%8,033
Sep 17, 202514.9414.9414.8714.8714.37-0.61%1,050
Sep 16, 202514.8114.9614.8014.9614.460.61%2,040
Sep 15, 202514.9114.9114.8514.8714.37-0.03%2,175
Sep 12, 202514.9214.9214.8214.8714.38-0.71%3,310
Sep 11, 202515.0115.0814.9414.9814.480.55%2,575
Sep 10, 202514.9915.0314.8914.9014.40-0.87%1,515
Sep 9, 202514.6715.0314.6715.0314.531.94%6,992
Sep 8, 202514.7214.7414.7014.7414.250.92%1,325
Sep 5, 202514.9814.9814.6114.6114.12-2.13%4,769
Sep 4, 202514.9714.9714.9014.9314.43-0.29%1,983
Sep 3, 202515.1715.2114.8914.9714.47-1.36%5,521
Sep 2, 202515.3015.3015.1415.1814.67-1.26%4,531
Sep 1, 202515.2615.3715.2615.3714.860.37%1,836
Aug 29, 202515.1715.3115.1715.3114.800.70%1,591
Aug 28, 202515.2015.2415.2015.2114.70-0.16%880
Aug 27, 202515.1815.2315.1815.2314.720.71%780
Aug 26, 202515.2215.2415.1215.1214.62-0.89%1,505
Aug 25, 202515.1915.2615.1915.2614.750.24%701
Aug 22, 202515.1515.2215.1515.2214.720.40%11
Aug 21, 202515.0615.2015.0615.1614.660.69%2,551
Aug 20, 202514.9415.1114.9415.0614.560.74%19,175
Aug 19, 202514.9815.0114.9514.9514.45-0.03%501
Aug 18, 202514.9715.0014.9514.9514.46-0.68%760
Aug 15, 202514.9515.0614.9515.0614.550.86%3,710
Aug 14, 202514.8714.9314.8714.9314.430.34%400
Aug 13, 202514.9014.9014.8814.8814.38-0.09%669
Aug 12, 202514.8514.8914.8314.8914.400.79%672
Aug 11, 202514.8014.8014.7814.7814.28-0.23%2
Aug 8, 202514.7514.8114.7514.8114.32-0.27%950
Aug 7, 202514.8814.8814.8514.8514.350.07%500
Aug 6, 202514.7714.9614.7714.8414.340.77%12,505
Aug 5, 202514.6614.8114.6614.7314.230.18%4,103
Aug 4, 202514.7314.7714.7014.7014.210.16%2,010
Aug 1, 202514.8014.8214.6814.6814.19-1.34%2,366
Jul 31, 202514.8914.8914.8214.8814.380.04%3,487
Jul 30, 202514.8614.9614.8414.8714.370.31%5,811
Jul 29, 202514.7614.8414.7614.8214.330.93%5,047
Jul 28, 202514.7314.7314.6314.6914.200.60%2,580
Jul 25, 202514.3514.6014.3414.6014.111.14%3,008
Jul 24, 202514.3714.4514.3414.4413.950.46%3,906
Jul 23, 202514.1814.3714.1814.3713.891.25%3,750
Jul 22, 202514.1514.1914.1314.1913.720.41%1,242
Jul 21, 202514.1914.1914.1314.1313.66-0.35%2,061