Skip to main content
Eni S.p.A. (LON:0N9S)
London flag London · Delayed Price · Currency is GBP · Price in EUR
20.53
+0.30 (1.50%)
At close: Mar 6, 2026

Eni S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202620.1320.6419.7920.5320.531.50%2,089,673
Mar 5, 202620.1020.8019.9120.2220.221.31%1,009,710
Mar 4, 202619.9220.0419.5719.9619.96-0.40%1,875,328
Mar 3, 202620.3920.5119.9420.0420.04-2.00%3,099,320
Mar 2, 202620.6020.7819.9620.4520.454.04%2,670,642
Feb 27, 202619.3619.8619.2619.6619.661.54%2,065,393
Feb 26, 202618.9319.3618.8919.3619.362.50%3,357,177
Feb 25, 202618.8518.8918.7018.8918.890.73%1,428,526
Feb 24, 202618.7718.8818.6618.7518.750.35%1,667,606
Feb 23, 202618.5818.8018.2318.6818.680.57%878,503
Feb 20, 202618.6218.9918.2818.5818.58-0.32%716,407
Feb 19, 202618.5718.9118.2018.6418.641.39%1,055,429
Feb 18, 202618.1418.4817.7818.3818.381.41%2,474,326
Feb 17, 202618.1518.4617.7718.1318.13-0.12%689,439
Feb 16, 202618.2618.2718.1118.1518.15-0.20%371,880
Feb 13, 202618.1818.3917.9118.1818.180.45%1,196,067
Feb 12, 202618.2818.6817.9818.1018.100.88%817,431
Feb 11, 202617.8818.3617.6617.9417.94-1,317,884
Feb 10, 202617.8418.0017.7417.9417.940.41%9,203,333
Feb 9, 202617.7217.8817.6417.8717.870.18%3,395,616
Feb 6, 202617.6417.9017.5417.8417.841.99%1,378,183
Feb 5, 202617.4917.6617.3817.4917.490.96%1,777,530
Feb 4, 202617.5317.6817.3217.3217.32-2,198,363
Feb 3, 202617.1317.4017.1217.3217.320.60%1,406,557
Feb 2, 202617.2017.2316.7217.2217.22-0.03%2,048,272
Jan 30, 202617.2017.3917.1417.2317.23-0.95%1,747,468
Jan 29, 202617.0717.5517.0817.3917.392.61%2,276,467
Jan 28, 202616.9017.1416.9516.9516.95-2,442,336
Jan 27, 202616.7516.9516.6116.9516.951.04%2,129,356
Jan 26, 202616.9016.9416.7816.7816.78-0.11%920,536
Jan 23, 202616.4116.8416.4716.7916.791.98%1,116,683
Jan 22, 202616.5516.6716.3616.4716.47-0.27%889,175
Jan 21, 202616.3516.6116.3316.5116.510.83%1,243,864
Jan 20, 202616.3916.7716.1116.3816.38-0.56%731,446
Jan 19, 202616.5216.5716.3916.4716.47-0.63%711,749
Jan 16, 202616.4816.5716.3416.5716.570.78%2,211,683
Jan 15, 202616.6616.6316.3016.4416.44-1.65%526,846
Jan 14, 202616.3916.7216.3816.7216.721.79%1,248,617
Jan 13, 202616.1216.4716.0816.4316.432.15%403,196
Jan 12, 202616.1016.1416.0116.0816.080.09%4,736,615
Jan 9, 202615.7916.0915.7316.0716.072.27%522,729
Jan 8, 202615.6915.8415.6615.7115.710.13%3,026,301
Jan 7, 202616.0116.4615.6915.6915.69-4.65%1,295,273
Jan 6, 202616.5616.7216.4616.4616.46-0.87%986,233
Jan 5, 202616.5416.7516.2616.6016.601.45%710,008
Jan 2, 202616.1016.4315.9516.3616.361.65%227,026
Dec 31, 202516.1016.1016.1016.1016.10-0.29%-
Dec 30, 202516.0216.1616.0016.1416.141.05%74,217
Dec 29, 202516.0016.0615.9715.9815.98-0.17%52,503
Dec 24, 202516.0016.0016.0016.0016.000.27%-
Dec 23, 202516.0516.0715.9615.9615.96-0.57%225,742
Dec 22, 202516.0116.0815.9216.0516.050.97%125,341
Dec 19, 202515.7315.9315.6215.9015.900.87%1,898,429
Dec 18, 202515.7615.7715.6615.7615.760.79%2,122,838
Dec 17, 202515.7015.8215.6415.6415.640.24%11,587,210
Dec 16, 202515.9415.9015.5515.6015.60-1.75%4,699,710
Dec 15, 202515.9316.0915.8815.8815.88-0.38%337,325
Dec 12, 202515.9716.0415.8815.9415.94-0.20%414,434
Dec 11, 202516.0716.0415.9015.9715.97-0.27%3,060,422
Dec 10, 202516.1616.2216.0116.0116.01-0.58%230,021
Dec 9, 202516.0516.1916.0216.1116.110.25%660,362
Dec 8, 202516.0816.3415.9916.0716.07-0.21%399,930
Dec 5, 202516.2916.3515.9016.1016.10-1.52%341,089
Dec 4, 202516.4116.4116.1916.3516.35-0.01%1,280,391
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