Skip to main content
Eni S.p.A. (FRA:ENI)
Germany flag Germany · Delayed Price · Currency is EUR
23.43
+0.54 (2.36%)
Apr 28, 2026, 9:04 PM CET

Eni S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.3523.7623.3023.47-2.53%3,609
Apr 27, 202622.8923.1122.8922.8922.890.81%2,075
Apr 24, 202623.4823.4822.7122.7122.71-1.96%5,638
Apr 23, 202622.9423.3522.9423.1623.160.54%3,562
Apr 22, 202622.1423.0621.9423.0423.041.99%3,939
Apr 21, 202622.2322.5922.2322.5922.591.28%1,216
Apr 20, 202622.3122.4922.2822.3022.302.36%3,145
Apr 17, 202623.4623.5121.5421.7921.79-7.02%17,385
Apr 16, 202623.2523.4922.9123.4323.430.90%7,840
Apr 15, 202623.2323.5423.1223.2223.220.02%7,258
Apr 14, 202623.6823.8623.2223.2223.22-3.31%4,012
Apr 13, 202624.4124.5223.9524.0124.010.17%5,043
Apr 10, 202624.2624.3923.9723.9723.970.02%6,865
Apr 9, 202623.9024.3323.9023.9723.971.94%4,698
Apr 8, 202622.2923.5321.6623.5123.51-5.54%41,073
Apr 7, 202624.6625.0024.6624.8924.891.90%11,527
Apr 2, 202624.0024.7624.0024.4324.433.54%10,828
Apr 1, 202624.3724.3723.4323.5923.59-3.26%9,507
Mar 31, 202624.7024.8423.8224.3924.39-0.77%16,506
Mar 30, 202623.7524.6123.7524.5824.583.08%13,648
Mar 27, 202623.6423.9023.2723.8423.841.21%6,048
Mar 26, 202623.0623.6623.0623.5623.561.44%42,918
Mar 25, 202622.3823.2622.3723.2223.222.54%4,583
Mar 24, 202622.4522.9622.4522.6522.650.07%7,348
Mar 23, 202623.4023.4022.3922.6322.63-3.13%15,090
Mar 20, 202623.8723.9223.3623.3623.10-2.05%35,135
Mar 19, 202623.2423.9323.2123.8523.583.47%7,277
Mar 18, 202623.3823.4022.9323.0522.79-0.54%25,406
Mar 17, 202622.4923.4022.4923.1822.923.09%15,517
Mar 16, 202622.5022.6922.3122.4822.232.41%9,615
Mar 13, 202621.8522.5021.8321.9521.710.50%33,674
Mar 12, 202621.4121.8821.3221.8421.602.68%4,054
Mar 11, 202620.7021.2720.6721.2721.032.33%7,660
Mar 10, 202620.5820.9820.5820.7920.551.94%8,185
Mar 9, 202621.0821.2820.3920.3920.16-1.16%13,480
Mar 6, 202620.2620.6320.2620.6320.402.20%19,103
Mar 5, 202619.9320.2619.9320.1919.961.06%6,709
Mar 4, 202619.9019.9719.8019.9719.75-0.35%9,601
Mar 3, 202620.6920.7119.9620.0519.82-1.57%15,498
Mar 2, 202620.3121.2020.0020.3720.143.44%12,841
Feb 27, 202619.2819.7619.2819.6919.471.79%3,122
Feb 26, 202618.9719.3418.9719.3419.133.46%4,933
Feb 25, 202618.7418.8418.7018.7018.49-0.65%956
Feb 24, 202618.6918.8218.6918.8218.610.65%3,545
Feb 23, 202618.6118.7118.5818.7018.490.18%7,772
Feb 20, 202618.5318.6618.5318.6618.45-0.01%5,128
Feb 19, 202618.4018.6618.4018.6618.461.21%9,107
Feb 18, 202618.0918.4418.0918.4418.230.73%3,022
Feb 17, 202618.0418.3118.0418.3118.100.79%2,245
Feb 16, 202618.3718.3718.1518.1617.96-0.31%5,960
Feb 13, 202618.0818.2218.0018.2218.020.83%6,585
Feb 12, 202618.1418.3918.0018.0717.87-1.06%4,459
Feb 11, 202617.9318.2617.9318.2618.061.62%1,541
Feb 10, 202617.7118.0017.7117.9717.770.59%962
Feb 9, 202617.8317.8617.6617.8617.670.03%3,104
Feb 6, 202617.4517.8917.4517.8617.662.39%3,126
Feb 5, 202617.5617.6617.4117.4417.25-1.22%1,840
Feb 4, 202617.5117.6617.5017.6617.461.32%2,464
Feb 3, 202617.3317.4317.1517.4317.231.23%14,210
Feb 2, 202616.8117.2216.8117.2217.020.06%3,137
Jan 30, 202617.4117.4117.2117.2117.01-1.33%1,246
Jan 29, 202617.0117.5217.0117.4417.242.96%10,218
Jan 28, 202617.0217.1216.9416.9416.750.09%2,983
Jan 27, 202616.9216.9216.6216.9216.730.12%4,255
Jan 26, 202616.9316.9316.8916.9016.710.44%1,286
Jan 23, 202616.4516.8316.4516.8316.642.03%370
Jan 22, 202616.5616.5816.4016.4916.31-0.18%7,581
Jan 21, 202616.3916.5516.3516.5216.341.06%8,679
Jan 20, 202616.3916.4216.3516.3516.17-0.96%550
Jan 19, 202616.5516.5516.4316.5116.320.16%3,050
Jan 16, 202616.4416.5016.4316.4816.300.12%1,314
Jan 15, 202616.6816.6816.3516.4616.28-1.73%14,060
Jan 14, 202616.4616.8316.4216.7516.561.89%3,650
Jan 13, 202616.1316.4416.1316.4416.262.33%7,145
Jan 12, 202616.1816.1816.0716.0715.890.16%2,875
Jan 9, 202615.8216.0415.8216.0415.861.16%651
Jan 8, 202615.7815.8615.7115.8615.680.99%7,495
Jan 7, 202616.2916.2915.7015.7015.53-3.35%7,262
Jan 6, 202616.6316.7016.2416.2416.06-2.14%7,234
Jan 5, 202616.5016.7016.3116.6016.421.11%15,330
Jan 2, 202616.2116.4216.2116.4216.242.00%13,572
Dec 30, 202515.9916.1015.9916.1015.920.60%2,100
Dec 29, 202515.9916.0315.9916.0015.82-0.14%6,327
Dec 23, 202515.9616.0615.9616.0215.84-0.11%502
Dec 22, 202515.9116.0515.9116.0415.860.88%2,100
Dec 19, 202515.6115.9015.6115.9015.721.18%1,411
Dec 18, 202515.6815.7315.6815.7115.540.82%8,438
Dec 17, 202515.5715.7915.5715.5915.41-0.14%692
Dec 16, 202515.7915.8915.6015.6115.43-2.50%4,450
Dec 15, 202516.1616.1616.0116.0115.830.34%4,147
Dec 12, 202515.9116.0315.9015.9515.780.01%7,789
Dec 11, 202515.9916.0015.9515.9515.77-0.26%850
Dec 10, 202516.0916.1915.9915.9915.82-1.26%782
Dec 9, 202515.8716.2015.8716.2016.021.41%1,225
Dec 8, 202516.0816.0815.9715.9715.79-0.16%3,541
Dec 5, 202516.0016.0415.9916.0015.82-1.95%231
Dec 4, 202516.4616.4616.2516.3216.13-0.63%1,284
Dec 3, 202516.2716.4216.2616.4216.241.36%2,412
Dec 2, 202516.2016.2016.1616.2016.020.26%7,711
Dec 1, 202516.2016.2016.0516.1615.98-0.23%9,067