Skip to main content
Eni S.p.A. (FRA:ENI)
Germany flag Germany · Delayed Price · Currency is EUR
20.63
+0.45 (2.20%)
At close: Mar 6, 2026

Eni S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202620.2620.6320.2620.6320.632.20%19,103
Mar 5, 202619.9320.2619.9320.1920.191.06%6,709
Mar 4, 202619.9019.9719.8019.9719.97-0.35%9,601
Mar 3, 202620.6920.7119.9620.0520.05-1.57%15,498
Mar 2, 202620.3121.2020.0020.3720.373.44%12,841
Feb 27, 202619.2819.7619.2819.6919.691.79%3,122
Feb 26, 202618.9719.3418.9719.3419.343.46%4,933
Feb 25, 202618.7418.8418.7018.7018.70-0.65%956
Feb 24, 202618.6918.8218.6918.8218.820.65%3,545
Feb 23, 202618.6118.7118.5818.7018.700.18%7,772
Feb 20, 202618.5318.6618.5318.6618.66-0.01%5,128
Feb 19, 202618.4018.6618.4018.6618.661.21%9,107
Feb 18, 202618.0918.4418.0918.4418.440.73%3,022
Feb 17, 202618.0418.3118.0418.3118.310.79%2,245
Feb 16, 202618.3718.3718.1518.1618.16-0.31%5,960
Feb 13, 202618.0818.2218.0018.2218.220.83%6,585
Feb 12, 202618.1418.3918.0018.0718.07-1.06%4,459
Feb 11, 202617.9318.2617.9318.2618.261.62%1,541
Feb 10, 202617.7118.0017.7117.9717.970.59%962
Feb 9, 202617.8317.8617.6617.8617.860.03%3,104
Feb 6, 202617.4517.8917.4517.8617.862.39%3,126
Feb 5, 202617.5617.6617.4117.4417.44-1.22%1,840
Feb 4, 202617.5117.6617.5017.6617.661.32%2,464
Feb 3, 202617.3317.4317.1517.4317.431.23%14,210
Feb 2, 202616.8117.2216.8117.2217.220.06%3,137
Jan 30, 202617.4117.4117.2117.2117.21-1.33%1,246
Jan 29, 202617.0117.5217.0117.4417.442.96%10,218
Jan 28, 202617.0217.1216.9416.9416.940.09%2,983
Jan 27, 202616.9216.9216.6216.9216.920.12%4,255
Jan 26, 202616.9316.9316.8916.9016.900.44%1,286
Jan 23, 202616.4516.8316.4516.8316.832.03%370
Jan 22, 202616.5616.5816.4016.4916.49-0.18%7,581
Jan 21, 202616.3916.5516.3516.5216.521.06%8,679
Jan 20, 202616.3916.4216.3516.3516.35-0.96%550
Jan 19, 202616.5516.5516.4316.5116.510.16%3,050
Jan 16, 202616.4416.5016.4316.4816.480.12%1,314
Jan 15, 202616.6816.6816.3516.4616.46-1.73%14,060
Jan 14, 202616.4616.8316.4216.7516.751.89%3,650
Jan 13, 202616.1316.4416.1316.4416.442.33%7,145
Jan 12, 202616.1816.1816.0716.0716.070.16%2,875
Jan 9, 202615.8216.0415.8216.0416.041.16%651
Jan 8, 202615.7815.8615.7115.8615.860.99%7,495
Jan 7, 202616.2916.2915.7015.7015.70-3.35%7,262
Jan 6, 202616.6316.7016.2416.2416.24-2.14%7,234
Jan 5, 202616.5016.7016.3116.6016.601.11%15,330
Jan 2, 202616.2116.4216.2116.4216.422.00%13,572
Dec 30, 202515.9916.1015.9916.1016.100.60%2,100
Dec 29, 202515.9916.0315.9916.0016.00-0.14%6,327
Dec 23, 202515.9616.0615.9616.0216.02-0.11%502
Dec 22, 202515.9116.0515.9116.0416.040.88%2,100
Dec 19, 202515.6115.9015.6115.9015.901.18%1,411
Dec 18, 202515.6815.7315.6815.7115.710.82%8,438
Dec 17, 202515.5715.7915.5715.5915.59-0.14%692
Dec 16, 202515.7915.8915.6015.6115.61-2.50%4,450
Dec 15, 202516.1616.1616.0116.0116.010.34%4,147
Dec 12, 202515.9116.0315.9015.9515.950.01%7,789
Dec 11, 202515.9916.0015.9515.9515.95-0.26%850
Dec 10, 202516.0916.1915.9915.9915.99-1.26%782
Dec 9, 202515.8716.2015.8716.2016.201.41%1,225
Dec 8, 202516.0816.0815.9715.9715.97-0.16%3,541
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