Eni S.p.A. (FRA:ENI1)
Germany
· Delayed Price · Currency is EUR 46.20
-0.80 (-1.70%)
Apr 29, 2026, 8:13 AM CET
Eni S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.44% | - |
| Apr 27, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.44% | - |
| Apr 24, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 1.33% | - |
| Apr 23, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 1.80% | - |
| Apr 22, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.91% | - |
| Apr 21, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.90% | - |
| Apr 20, 2026 | 43.00 | 44.40 | 43.00 | 44.40 | 44.40 | - | 120 |
| Apr 17, 2026 | 46.20 | 46.20 | 44.40 | 44.40 | 44.40 | -3.48% | 20 |
| Apr 16, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.44% | - |
| Apr 15, 2026 | 46.40 | 46.40 | 45.80 | 45.80 | 45.80 | -5.37% | 65 |
| Apr 14, 2026 | 47.40 | 48.40 | 47.40 | 48.40 | 48.40 | 2.54% | 26 |
| Apr 13, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -1.26% | - |
| Apr 10, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 3.02% | - |
| Apr 9, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -2.11% | - |
| Apr 8, 2026 | 44.40 | 47.40 | 44.40 | 47.40 | 47.40 | -4.05% | 1,246 |
| Apr 7, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 6.01% | - |
| Apr 2, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -5.28% | - |
| Apr 1, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 1.23% | - |
| Mar 31, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 2.53% | - |
| Mar 30, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 1.28% | - |
| Mar 27, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.86% | - |
| Mar 26, 2026 | 45.80 | 46.40 | 45.80 | 46.40 | 46.40 | 2.20% | 48 |
| Mar 25, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.30% | - |
| Mar 24, 2026 | 44.00 | 46.00 | 44.00 | 46.00 | 46.00 | -0.43% | 165 |
| Mar 23, 2026 | 46.60 | 46.60 | 46.20 | 46.20 | 45.84 | -2.53% | 100 |
| Mar 20, 2026 | 45.40 | 47.60 | 45.40 | 47.40 | 47.03 | 3.95% | 801 |
| Mar 19, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.25 | -2.56% | - |
| Mar 18, 2026 | 46.20 | 46.80 | 46.20 | 46.80 | 46.44 | -0.85% | 1 |
| Mar 17, 2026 | 44.40 | 47.20 | 44.40 | 47.20 | 46.83 | 3.06% | 2 |
| Mar 16, 2026 | 44.20 | 45.80 | 44.20 | 45.80 | 45.44 | 6.51% | 95 |
| Mar 13, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.67 | -0.46% | - |
| Mar 12, 2026 | 42.00 | 43.20 | 42.00 | 43.20 | 42.86 | 3.35% | 900 |
| Mar 11, 2026 | 41.20 | 41.80 | 41.20 | 41.80 | 41.48 | 0.97% | 100 |
| Mar 10, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.08 | -0.96% | - |
| Mar 9, 2026 | 40.40 | 41.80 | 40.40 | 41.80 | 41.48 | 4.50% | 3 |
| Mar 6, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.69 | -1.48% | - |
| Mar 5, 2026 | 39.40 | 40.60 | 39.40 | 40.60 | 40.28 | 2.53% | 169 |
| Mar 4, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.29 | -2.46% | - |
| Mar 3, 2026 | 40.20 | 40.60 | 40.20 | 40.60 | 40.28 | -1.93% | 797 |
| Mar 2, 2026 | 39.80 | 42.80 | 39.80 | 41.40 | 41.08 | 8.38% | 3 |
| Feb 27, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.90 | -1.04% | - |
| Feb 26, 2026 | 37.20 | 38.60 | 37.20 | 38.60 | 38.30 | 4.32% | 100 |
| Feb 25, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.71 | 0.54% | - |
| Feb 24, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.51 | -2.65% | - |
| Feb 23, 2026 | 36.60 | 37.80 | 36.60 | 37.80 | 37.51 | 2.72% | 1 |
| Feb 20, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.51 | 1.10% | - |
| Feb 19, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.12 | 1.68% | - |
| Feb 18, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.52 | - | - |
| Feb 17, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.52 | -0.56% | - |
| Feb 16, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.72 | 0.56% | - |
| Feb 13, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.52 | -0.56% | - |
| Feb 12, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.72 | -1.10% | - |
| Feb 11, 2026 | 35.40 | 36.40 | 35.40 | 36.40 | 36.12 | 3.41% | 33 |
| Feb 10, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.93 | - | - |
| Feb 9, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.93 | 1.73% | - |
| Feb 6, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.33 | - | - |
| Feb 5, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.33 | -2.26% | - |
| Feb 4, 2026 | 34.20 | 35.40 | 34.20 | 35.40 | 35.12 | 4.12% | 3 |
| Feb 3, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.74 | -1.73% | - |
| Feb 2, 2026 | 34.00 | 34.60 | 34.00 | 34.60 | 34.33 | 1.76% | 4 |
| Jan 30, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.74 | -1.73% | - |
| Jan 29, 2026 | 34.20 | 34.60 | 34.20 | 34.60 | 34.33 | 2.98% | 75 |
| Jan 28, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.34 | 1.82% | - |
| Jan 27, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.74 | -0.60% | - |
| Jan 26, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 32.94 | -1.19% | - |
| Jan 23, 2026 | 32.60 | 33.60 | 32.60 | 33.60 | 33.34 | 3.07% | 36 |
| Jan 22, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.35 | -1.81% | - |
| Jan 21, 2026 | 32.40 | 33.20 | 32.40 | 33.20 | 32.94 | 1.84% | 33 |
| Jan 20, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.35 | -0.61% | 39 |
| Jan 19, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.55 | 1.23% | - |
| Jan 16, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.15 | -1.82% | - |
| Jan 15, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.74 | 1.85% | - |
| Jan 14, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.15 | 1.89% | - |
| Jan 13, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.55 | - | - |
| Jan 12, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.55 | 1.27% | - |
| Jan 9, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.16 | 1.29% | - |
| Jan 8, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.76 | -2.52% | - |
| Jan 7, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.55 | -3.05% | - |
| Jan 6, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.55 | 1.86% | - |
| Jan 5, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.95 | 0.63% | 180 |
| Jan 2, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.75 | -1.84% | - |
| Dec 30, 2025 | 31.60 | 32.60 | 31.60 | 32.60 | 32.35 | 1.24% | 10 |
| Dec 29, 2025 | 31.60 | 32.40 | 31.60 | 32.20 | 31.95 | -0.62% | 31 |
| Dec 23, 2025 | 31.60 | 32.40 | 31.60 | 32.40 | 32.15 | 2.53% | 10 |
| Dec 22, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.35 | 1.94% | - |
| Dec 19, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.76 | -3.13% | - |
| Dec 18, 2025 | 30.80 | 32.00 | 30.80 | 32.00 | 31.75 | 3.90% | 11 |
| Dec 17, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.56 | -1.91% | - |
| Dec 16, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.16 | - | - |
| Dec 15, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.16 | -1.88% | - |
| Dec 12, 2025 | 31.40 | 32.00 | 31.40 | 32.00 | 31.75 | -1.23% | 54 |
| Dec 11, 2025 | 31.60 | 32.40 | 31.60 | 32.40 | 32.15 | 1.89% | 50 |
| Dec 10, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.55 | -2.45% | - |
| Dec 9, 2025 | 31.80 | 32.60 | 31.80 | 32.60 | 32.35 | 2.52% | 4 |
| Dec 8, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.55 | -1.24% | - |
| Dec 5, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.95 | - | - |
| Dec 4, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.95 | 0.63% | - |
| Dec 3, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.75 | -2.44% | - |
| Dec 2, 2025 | 32.00 | 32.80 | 32.00 | 32.80 | 32.55 | 3.14% | 44 |
| Dec 1, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.55 | -1.85% | - |