Eni S.p.A. (FRA:ENI1)
Germany
· Delayed Price · Currency is EUR 39.40
+0.80 (2.07%)
Feb 27, 2026, 12:43 PM CET
Eni S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.04% | - |
| Feb 26, 2026 | 37.20 | 38.60 | 37.20 | 38.60 | 38.60 | 4.32% | 100 |
| Feb 25, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | - |
| Feb 24, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -2.65% | - |
| Feb 23, 2026 | 36.60 | 37.80 | 36.60 | 37.80 | 37.80 | 2.72% | 1 |
| Feb 20, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.10% | - |
| Feb 19, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.68% | - |
| Feb 18, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Feb 17, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Feb 16, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.56% | - |
| Feb 13, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Feb 12, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.10% | - |
| Feb 11, 2026 | 35.40 | 36.40 | 35.40 | 36.40 | 36.40 | 3.41% | 33 |
| Feb 10, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Feb 9, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.73% | - |
| Feb 6, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Feb 5, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -2.26% | - |
| Feb 4, 2026 | 34.20 | 35.40 | 34.20 | 35.40 | 35.40 | 4.12% | 3 |
| Feb 3, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.73% | - |
| Feb 2, 2026 | 34.00 | 34.60 | 34.00 | 34.60 | 34.60 | 1.76% | 4 |
| Jan 30, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.73% | - |
| Jan 29, 2026 | 34.20 | 34.60 | 34.20 | 34.60 | 34.60 | 2.98% | 75 |
| Jan 28, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.82% | - |
| Jan 27, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.60% | - |
| Jan 26, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.19% | - |
| Jan 23, 2026 | 32.60 | 33.60 | 32.60 | 33.60 | 33.60 | 3.07% | 36 |
| Jan 22, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.81% | - |
| Jan 21, 2026 | 32.40 | 33.20 | 32.40 | 33.20 | 33.20 | 1.84% | 33 |
| Jan 20, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | 39 |
| Jan 19, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.23% | - |
| Jan 16, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.82% | - |
| Jan 15, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.85% | - |
| Jan 14, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.89% | - |
| Jan 13, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Jan 12, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.27% | - |
| Jan 9, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Jan 8, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -2.52% | - |
| Jan 7, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -3.05% | - |
| Jan 6, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.86% | - |
| Jan 5, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | 180 |
| Jan 2, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.84% | - |
| Dec 30, 2025 | 31.60 | 32.60 | 31.60 | 32.60 | 32.60 | 1.24% | 10 |
| Dec 29, 2025 | 31.60 | 32.40 | 31.60 | 32.20 | 32.20 | -0.62% | 31 |
| Dec 23, 2025 | 31.60 | 32.40 | 31.60 | 32.40 | 32.40 | 2.53% | 10 |
| Dec 22, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.94% | - |
| Dec 19, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.13% | - |
| Dec 18, 2025 | 30.80 | 32.00 | 30.80 | 32.00 | 32.00 | 3.90% | 11 |
| Dec 17, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.91% | - |
| Dec 16, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Dec 15, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.88% | - |
| Dec 12, 2025 | 31.40 | 32.00 | 31.40 | 32.00 | 32.00 | -1.23% | 54 |
| Dec 11, 2025 | 31.60 | 32.40 | 31.60 | 32.40 | 32.40 | 1.89% | 50 |
| Dec 10, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -2.45% | - |
| Dec 9, 2025 | 31.80 | 32.60 | 31.80 | 32.60 | 32.60 | 2.52% | 4 |
| Dec 8, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.24% | - |
| Dec 5, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Dec 4, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| Dec 3, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -2.44% | - |
| Dec 2, 2025 | 32.00 | 32.80 | 32.00 | 32.80 | 32.80 | 3.14% | 44 |
| Dec 1, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.85% | - |
| Nov 28, 2025 | 31.40 | 32.40 | 31.40 | 32.40 | 32.40 | 2.53% | 149 |
| Nov 27, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.94% | - |
| Nov 26, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Nov 25, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -2.52% | - |
| Nov 24, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.45 | 0.63% | - |
| Nov 21, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.25 | -1.86% | - |
| Nov 20, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.85 | -0.62% | - |
| Nov 19, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.05 | - | - |
| Nov 18, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.05 | -0.61% | - |
| Nov 17, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.24 | -1.21% | - |
| Nov 14, 2025 | 32.40 | 33.00 | 32.40 | 33.00 | 32.64 | 1.85% | 180 |
| Nov 13, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.05 | -0.61% | - |
| Nov 12, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.24 | 2.52% | - |
| Nov 11, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.45 | 1.27% | - |
| Nov 10, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.06 | - | - |
| Nov 7, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.06 | -0.63% | - |
| Nov 6, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.25 | 1.28% | - |
| Nov 5, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.86 | -0.64% | - |
| Nov 4, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.06 | - | - |
| Nov 3, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.06 | - | - |
| Oct 31, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.06 | -0.63% | - |
| Oct 30, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.25 | 0.64% | - |
| Oct 29, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.06 | - | - |
| Oct 28, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.06 | 0.64% | - |
| Oct 27, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.86 | 1.30% | - |
| Oct 24, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.46 | 3.36% | - |
| Oct 23, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.47 | 1.36% | - |
| Oct 22, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.08 | - | - |
| Oct 21, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.08 | 0.68% | - |
| Oct 20, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.88 | 1.39% | - |
| Oct 17, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.49 | -1.37% | - |
| Oct 16, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.88 | 0.69% | - |
| Oct 15, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.68 | -1.36% | - |
| Oct 14, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.08 | -0.68% | - |
| Oct 13, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.28 | -1.33% | - |
| Oct 10, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.67 | -1.32% | - |
| Oct 9, 2025 | 30.20 | 30.40 | 30.20 | 30.40 | 30.07 | 0.66% | - |
| Oct 8, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.87 | 1.34% | - |
| Oct 7, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.47 | - | - |
| Oct 6, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.47 | 1.36% | - |