Skip to main content
Eni S.p.A. (LON:0N9S)
London flag London · Delayed Price · Currency is GBP · Price in EUR
23.59
+0.58 (2.52%)
At close: Apr 28, 2026

Eni S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.2723.7722.7723.5923.592.52%1,644,511
Apr 27, 202622.9923.1822.6123.0123.010.24%587,997
Apr 24, 202623.4223.8722.9422.9522.95-1.34%1,401,111
Apr 23, 202623.2623.7122.7823.2623.261.40%1,260,823
Apr 22, 202622.3723.1922.3722.9422.942.46%926,414
Apr 21, 202622.2322.7121.8322.3922.390.38%810,257
Apr 20, 202622.4322.5922.1522.3122.311.02%1,199,107
Apr 17, 202623.4024.0821.4422.0822.08-5.66%2,068,369
Apr 16, 202623.0828.3122.6523.4123.410.41%1,186,764
Apr 15, 202623.4923.6122.9323.3123.31-0.75%805,780
Apr 14, 202624.0624.3723.3223.4923.49-2.19%805,518
Apr 13, 202624.4324.5123.8824.0124.010.25%723,890
Apr 10, 202624.0624.5123.6823.9523.95-1.96%1,375,075
Apr 9, 202624.0024.4323.5024.4324.433.96%2,392,136
Apr 8, 202622.8824.0522.3123.5023.50-5.45%3,267,785
Apr 7, 202624.7425.0324.5724.8624.860.69%1,396,422
Apr 2, 202623.6524.8023.6824.6924.694.27%1,678,734
Apr 1, 202624.1624.3623.5823.6823.68-4.50%2,184,563
Mar 31, 202624.4124.9524.1724.7924.790.96%2,719,122
Mar 30, 202624.1424.6924.0224.5624.562.63%2,839,383
Mar 27, 202623.6424.3523.2123.9323.932.16%1,614,470
Mar 26, 202623.0923.9822.8223.4223.421.04%1,856,363
Mar 25, 202622.3823.2922.3423.1823.182.93%4,004,248
Mar 24, 202622.5622.9922.5222.5222.52-1,003,863
Mar 23, 202622.7623.3922.3222.5222.52-5.91%1,061,842
Mar 20, 202623.7123.9423.2323.9423.68-901,436
Mar 19, 202623.1624.0322.7123.9423.683.44%2,727,789
Mar 18, 202623.2823.3522.8723.1422.89-0.88%2,384,476
Mar 17, 202622.5323.4122.1123.3523.093.59%1,619,091
Mar 16, 202622.1822.6621.9522.5422.290.83%7,877,947
Mar 13, 202622.0622.3521.7722.3522.112.69%1,148,343
Mar 12, 202621.3321.8220.6921.7721.532.26%1,920,158
Mar 11, 202620.8421.2920.7121.2921.051.99%2,383,115
Mar 10, 202620.4421.0220.3920.8720.64-0.60%1,341,312
Mar 9, 202620.7421.0919.9821.0020.772.29%937,654
Mar 6, 202620.1320.6419.7920.5320.301.50%2,089,673
Mar 5, 202620.1020.8019.9120.2220.001.31%1,009,710
Mar 4, 202619.9220.0419.5719.9619.74-0.40%1,875,328
Mar 3, 202620.3920.5119.9420.0419.82-2.00%3,099,320
Mar 2, 202620.6020.7819.9620.4520.234.04%2,670,642
Feb 27, 202619.3619.8619.2619.6619.441.54%2,065,553
Feb 26, 202618.9319.3618.8919.3619.152.50%3,358,024
Feb 25, 202618.8518.8918.7018.8918.680.73%1,428,526
Feb 24, 202618.7718.8818.6618.7518.550.35%1,667,606
Feb 23, 202618.5818.8018.2318.6818.480.57%878,845
Feb 20, 202618.6218.9918.2818.5818.38-0.32%716,407
Feb 19, 202618.5718.9118.2018.6418.441.39%1,055,429
Feb 18, 202618.1418.4817.7818.3818.181.41%2,474,326
Feb 17, 202618.1518.4617.7718.1317.93-0.12%689,439
Feb 16, 202618.2618.2718.1118.1517.95-0.20%371,880
Feb 13, 202618.1818.3917.9118.1817.990.45%1,196,067
Feb 12, 202618.2818.6817.9818.1017.910.88%817,431
Feb 11, 202617.8818.3617.6617.9417.75-1,317,884
Feb 10, 202617.8418.0017.7417.9417.750.41%9,203,333
Feb 9, 202617.7217.8817.6417.8717.680.18%3,395,616
Feb 6, 202617.6417.9017.5417.8417.641.99%1,378,183
Feb 5, 202617.4917.6617.3817.4917.300.96%1,777,530
Feb 4, 202617.5317.6817.3217.3217.14-2,198,363
Feb 3, 202617.1317.4017.1217.3217.140.60%1,406,557
Feb 2, 202617.2017.2316.7217.2217.03-0.03%2,048,272
Jan 30, 202617.2017.3917.1417.2317.04-0.95%1,747,468
Jan 29, 202617.0717.5517.0817.3917.202.61%2,276,467
Jan 28, 202616.9017.1416.9516.9516.77-2,442,336
Jan 27, 202616.7516.9516.6116.9516.771.04%2,129,356
Jan 26, 202616.9016.9416.7816.7816.59-0.11%920,536
Jan 23, 202616.4116.8416.4716.7916.611.98%1,116,683
Jan 22, 202616.5516.6716.3616.4716.29-0.27%889,175
Jan 21, 202616.3516.6116.3316.5116.330.83%1,243,864
Jan 20, 202616.3916.7716.1116.3816.20-0.56%731,446
Jan 19, 202616.5216.5716.3916.4716.29-0.63%711,749
Jan 16, 202616.4816.5716.3416.5716.390.78%2,211,683
Jan 15, 202616.6616.6316.3016.4416.27-1.65%526,846
Jan 14, 202616.3916.7216.3816.7216.541.79%1,248,617
Jan 13, 202616.1216.4716.0816.4316.252.15%403,196
Jan 12, 202616.1016.1416.0116.0815.910.09%4,736,615
Jan 9, 202615.7916.0915.7316.0715.892.27%522,729
Jan 8, 202615.6915.8415.6615.7115.540.13%3,026,301
Jan 7, 202616.0116.4615.6915.6915.52-4.65%1,295,273
Jan 6, 202616.5616.7216.4616.4616.28-0.87%986,233
Jan 5, 202616.5416.7516.2616.6016.421.45%710,008
Jan 2, 202616.1016.4315.9516.3616.181.65%227,026
Dec 31, 202516.1016.1016.1016.1015.92-0.29%-
Dec 30, 202516.0216.1616.0016.1415.971.05%74,217
Dec 29, 202516.0016.0615.9715.9815.80-0.17%52,503
Dec 24, 202516.0016.0016.0016.0015.830.27%-
Dec 23, 202516.0516.0715.9615.9615.79-0.57%225,742
Dec 22, 202516.0116.0815.9216.0515.880.97%125,341
Dec 19, 202515.7315.9315.6215.9015.730.87%1,898,429
Dec 18, 202515.7615.7715.6615.7615.590.79%2,122,838
Dec 17, 202515.7015.8215.6415.6415.470.24%11,587,210
Dec 16, 202515.9415.9015.5515.6015.43-1.75%4,699,710
Dec 15, 202515.9316.0915.8815.8815.71-0.38%337,325
Dec 12, 202515.9716.0415.8815.9415.76-0.20%414,434
Dec 11, 202516.0716.0415.9015.9715.80-0.27%3,060,422
Dec 10, 202516.1616.2216.0116.0115.84-0.58%230,021
Dec 9, 202516.0516.1916.0216.1115.930.25%660,362
Dec 8, 202516.0816.3415.9916.0715.89-0.21%399,930
Dec 5, 202516.2916.3515.9016.1015.93-1.52%341,089
Dec 4, 202516.4116.4116.1916.3516.17-0.01%1,280,391
Dec 3, 202516.1716.4216.1716.3516.170.75%908,668