Eni S.p.A. (FRA:ENI1)
Germany
· Delayed Price · Currency is EUR 32.20
0.00 (0.00%)
At close: Dec 5, 2025
Eni S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 3, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.08 | -0.68% | - |
| Oct 2, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.28 | 0.68% | - |
| Oct 1, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.08 | -1.34% | - |
| Sep 30, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.47 | -1.32% | - |
| Sep 29, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.87 | 0.67% | - |
| Sep 26, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.67 | 0.67% | - |
| Sep 25, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.47 | 2.05% | - |
| Sep 24, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.88 | 3.55% | - |
| Sep 23, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.89 | -3.42% | - |
| Sep 22, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.53 | -0.68% | - |
| Sep 19, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 28.72 | - | - |
| Sep 18, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 28.72 | - | - |
| Sep 17, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 28.72 | 0.68% | - |
| Sep 16, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.53 | -0.68% | - |
| Sep 15, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 28.72 | -2.00% | - |
| Sep 12, 2025 | 29.40 | 30.00 | 29.40 | 30.00 | 29.31 | 1.35% | 29 |
| Sep 11, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 28.92 | 0.68% | - |
| Sep 10, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 28.72 | -2.65% | - |
| Sep 9, 2025 | 29.00 | 30.20 | 29.00 | 30.20 | 29.50 | 4.86% | 100 |
| Sep 8, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.14 | -2.04% | - |
| Sep 5, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 28.72 | - | - |
| Sep 4, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 28.72 | -2.00% | - |
| Sep 3, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.31 | -0.66% | - |
| Sep 2, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.50 | -3.21% | 190 |
| Sep 1, 2025 | 30.00 | 31.20 | 30.00 | 31.20 | 30.48 | 4.00% | 190 |
| Aug 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.31 | - | - |
| Aug 28, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.31 | - | - |
| Aug 27, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.31 | - | - |
| Aug 26, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.31 | -1.32% | - |
| Aug 25, 2025 | 30.00 | 30.40 | 30.00 | 30.40 | 29.70 | 1.33% | 92 |
| Aug 22, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.31 | 0.67% | - |
| Aug 21, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.11 | 0.68% | - |
| Aug 20, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 28.92 | - | - |
| Aug 19, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 28.92 | - | - |
| Aug 18, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 28.92 | -1.33% | - |
| Aug 15, 2025 | 29.60 | 30.00 | 29.60 | 30.00 | 29.31 | 2.04% | 10 |
| Aug 14, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 28.72 | - | - |
| Aug 13, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 28.72 | 0.68% | - |
| Aug 12, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.53 | - | - |
| Aug 11, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.53 | - | - |
| Aug 8, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.53 | -0.68% | - |
| Aug 7, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 28.72 | - | - |
| Aug 6, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 28.72 | 1.38% | - |
| Aug 5, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.33 | -0.68% | - |
| Aug 4, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.53 | -0.68% | - |
| Aug 1, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 28.72 | - | - |
| Jul 31, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 28.72 | 0.68% | - |
| Jul 30, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.53 | - | - |
| Jul 29, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.53 | 0.69% | - |
| Jul 28, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.33 | 2.11% | - |
| Jul 25, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 27.75 | -1.39% | - |
| Jul 24, 2025 | 28.20 | 28.80 | 28.20 | 28.80 | 28.14 | 2.86% | 470 |
| Jul 23, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.35 | - | - |
| Jul 22, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.35 | - | - |
| Jul 21, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.35 | - | - |
| Jul 18, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.35 | - | - |