Skip to main content
Eni S.p.A. (LON:0N9S)
London flag London · Delayed Price · Currency is GBP · Price in EUR
16.10
-0.25 (-1.52%)
At close: Dec 5, 2025

Eni S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.2916.3515.9016.1016.10-1.52%341,089
Dec 4, 202516.4116.4116.1916.3516.35-0.01%1,254,157
Dec 3, 202516.1716.4216.1716.3516.350.75%908,668
Dec 2, 202516.1516.2616.0916.2316.230.61%1,236,285
Dec 1, 202516.0716.2016.0316.1316.13-656,349
Nov 28, 202515.9616.1515.9316.1316.131.27%995,061
Nov 27, 202515.9915.9915.8515.9315.93-0.35%602,893
Nov 26, 202515.9516.0015.8715.9915.991.95%693,646
Nov 25, 202515.7815.8615.6315.6815.68-0.19%1,532,730
Nov 24, 202515.9615.9615.6715.7115.71-2.40%1,383,774
Nov 21, 202516.3516.3015.9616.1015.84-1.23%3,016,897
Nov 20, 202516.3016.4216.2016.3016.030.48%535,842
Nov 19, 202516.3316.4716.1116.2215.96-0.69%1,799,988
Nov 18, 202516.3516.4116.2216.3316.07-1.54%1,937,268
Nov 17, 202516.4716.6016.4516.5916.321.12%2,509,814
Nov 14, 202516.4516.5116.2716.4016.14-0.35%2,778,149
Nov 13, 202516.4416.5016.3916.4616.190.17%1,733,268
Nov 12, 202516.5016.5616.3916.4316.16-0.21%16,475,760
Nov 11, 202516.1516.4816.1516.4616.201.94%2,341,173
Nov 10, 202516.0316.1515.9316.1515.891.37%1,099,309
Nov 7, 202515.9616.0415.7815.9315.67-0.10%1,132,889
Nov 6, 202515.9215.9915.8615.9515.69-0.13%1,271,842
Nov 5, 202515.9215.9815.8315.9715.710.36%641,266
Nov 4, 202515.9815.9115.6915.9115.65-0.26%1,863,348
Nov 3, 202516.0416.1115.9415.9515.690.05%1,391,482
Oct 31, 202515.9216.2015.6615.9415.690.15%1,220,708
Oct 30, 202515.9416.2515.7315.9215.66-0.26%842,019
Oct 29, 202515.9116.0315.8915.9615.700.13%588,818
Oct 28, 202515.9516.0815.5515.9415.68-1,121,232
Oct 27, 202515.9016.1615.6815.9415.680.44%1,019,564
Oct 24, 202515.5716.0315.5915.8715.622.59%2,541,934
Oct 23, 202515.1515.6315.3515.4715.222.28%5,678,409
Oct 22, 202514.9215.1715.0115.1314.881.52%2,258,446
Oct 21, 202514.9215.0114.8814.9014.660.16%1,036,371
Oct 20, 202514.8615.0014.8214.8814.640.22%402,120
Oct 17, 202514.5815.0014.5414.8414.600.53%852,370
Oct 16, 202514.7214.8314.7414.7714.530.30%922,056
Oct 15, 202514.6914.8214.6914.7214.48-0.05%161,543
Oct 14, 202514.9914.9214.7014.7314.49-1.43%696,028
Oct 13, 202515.0415.0614.9114.9414.70-1.09%771,441
Oct 10, 202515.2715.3814.9115.1114.870.01%709,707
Oct 9, 202515.3615.5315.1115.1114.86-1.16%494,953
Oct 8, 202515.3115.3415.2515.2915.040.74%363,061
Oct 7, 202515.1615.2315.1115.1714.930.44%1,307,208
Oct 6, 202514.9715.1714.9115.1114.861.33%388,161
Oct 3, 202514.8914.9314.8714.9114.670.23%117,611
Oct 2, 202514.9914.9814.8714.8814.64-0.89%348,923
Oct 1, 202514.8815.0114.8615.0114.770.28%222,102
Sep 30, 202515.1315.0314.7914.9714.73-0.76%559,269
Sep 29, 202515.2615.3315.0715.0814.84-1.72%179,653
Sep 26, 202515.1315.3515.1315.3515.101.25%464,481
Sep 25, 202515.1215.2215.0315.1614.910.30%299,164
Sep 24, 202514.8715.1414.8115.1114.871.82%511,138
Sep 23, 202514.6014.9114.5614.8414.601.78%951,295
Sep 22, 202514.8214.6214.4814.5814.34-1.39%568,145
Sep 19, 202514.9114.9614.7814.7914.29-0.67%452,646
Sep 18, 202514.8814.9414.8014.8914.390.17%1,061,375
Sep 17, 202514.9214.9714.8114.8614.36-0.38%346,065
Sep 16, 202514.8814.9514.7814.9214.420.38%1,803,490
Sep 15, 202514.9414.9614.8214.8614.36-0.44%171,315
Sep 12, 202514.9514.9914.8214.9314.430.03%692,895
Sep 11, 202514.9615.1114.8914.9214.42-0.24%686,289
Sep 10, 202514.9314.9614.8514.9614.46-0.12%413,673
Sep 9, 202514.7015.0114.6914.9814.481.96%508,390
Sep 8, 202514.6314.8114.6614.6914.200.42%1,392,974
Sep 5, 202514.9015.0014.5114.6314.14-2.02%713,033
Sep 4, 202514.8614.9614.7914.9314.430.27%491,730
Sep 3, 202515.1415.2614.8414.8914.39-1.81%3,456,491
Sep 2, 202515.3115.3215.0915.1614.65-1.03%763,667
Sep 1, 202515.3115.3915.3015.3214.810.51%436,770
Aug 29, 202515.1915.3215.1715.2414.730.41%360,385
Aug 28, 202515.2315.2615.1515.1814.67-0.29%944,832
Aug 27, 202515.2215.2915.1715.2214.710.22%939,374
Aug 26, 202515.2315.2915.1515.1914.68-0.37%337,550
Aug 25, 202515.2615.2815.1715.2514.740.09%215,665
Aug 22, 202515.1815.3315.1815.2314.720.56%1,908,040
Aug 21, 202515.0915.2315.0915.1514.640.99%1,023,981
Aug 20, 202515.0115.1114.9615.0014.500.13%874,752
Aug 19, 202514.9515.0214.9114.9814.480.21%1,777,532
Aug 18, 202515.0715.1014.9114.9514.45-0.80%350,089
Aug 15, 202514.9615.1014.8015.0714.560.80%94,071
Aug 14, 202514.9114.9814.8914.9514.450.05%444,960
Aug 13, 202514.9014.9414.8214.9414.440.40%271,953
Aug 12, 202514.7914.9414.8014.8814.380.72%705,096
Aug 11, 202514.8014.8414.7414.7714.28-0.18%426,511
Aug 8, 202514.7714.9214.7514.8014.30-0.04%597,808
Aug 7, 202514.9314.9314.7414.8114.31-0.96%1,606,209
Aug 6, 202514.7115.0314.8214.9514.451.38%400,272
Aug 5, 202514.7114.8314.6514.7514.250.61%481,821
Aug 4, 202514.7014.8014.6514.6614.17-0.30%465,519
Aug 1, 202514.8514.8614.6414.7014.21-0.89%642,028
Jul 31, 202514.8814.9414.7814.8314.34-0.42%440,416
Jul 30, 202514.8814.9914.7714.8914.400.59%707,031
Jul 29, 202514.7214.8514.7314.8114.310.41%481,652
Jul 28, 202514.6514.7614.6014.7514.250.57%592,238
Jul 25, 202514.4414.7014.1614.6614.171.82%856,165
Jul 24, 202514.4214.4814.3014.4013.920.70%908,911
Jul 23, 202514.1514.4114.2414.3013.821.13%2,939,239
Jul 22, 202514.1214.2114.1014.1413.67-0.13%1,498,269
Jul 21, 202514.1514.2314.1114.1613.68-0.14%113,707