Skip to main content
Eni S.p.A. (LON:0TD2)
London flag London · Delayed Price · Currency is GBP · Price in USD
29.92
+0.35 (1.18%)
At close: Mar 14, 2025

Eni S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 14, 202529.8529.9229.8529.9228.351.18%14
Mar 13, 202529.7129.7129.5729.5728.02-0.21%68
Mar 10, 202529.6329.6329.6329.6328.080.83%12
Mar 7, 202529.3929.3929.3929.3927.85-0.84%34
Feb 25, 202529.6429.6429.6429.6428.090.94%200
Feb 19, 202529.3729.3729.3729.3727.83-0.76%100
Feb 14, 202529.5929.5929.5929.5928.043.94%24
Jan 31, 202528.4828.4928.3028.4726.98-0.10%76
Jan 30, 202528.1728.5028.1728.5027.011.65%116
Jan 29, 202527.8428.0427.8328.0426.570.39%83
Jan 28, 202528.2328.2327.9327.9326.46-0.81%210
Jan 27, 202528.3228.3228.1028.1526.680.12%119
Jan 24, 202528.2828.2828.1128.1226.65-0.71%123
Jan 23, 202528.4128.4128.3228.3226.84-0.49%55
Jan 22, 202528.4428.4628.3628.4626.97-0.53%230
Jan 21, 202528.4528.6128.4028.6127.11-1.05%425
Jan 17, 202528.9829.1128.8828.9227.400.45%283
Jan 16, 202528.7128.7928.6928.7927.280.26%53
Jan 15, 202528.8328.8428.7128.7127.211.21%177
Jan 14, 202528.1328.3728.1328.3726.880.67%156
Jan 13, 202528.2128.2928.1828.1826.70-0.15%326
Jan 10, 202528.7028.7528.1628.2226.740.92%649
Jan 8, 202529.3129.3127.9227.9726.50-1.33%5,992
Jan 7, 202528.1528.3628.1528.3426.860.51%460
Jan 6, 202528.0228.3128.0128.2026.721.75%462
Jan 3, 202527.7927.7927.6427.7126.261.02%394
Jan 2, 202527.4527.6027.4427.4426.000.46%417
Dec 31, 202427.1627.3327.1627.3125.880.07%846
Dec 30, 202427.1827.2927.0927.2925.861.18%270
Dec 27, 202426.7726.9726.7726.9725.561.44%425
Dec 26, 202426.8126.8126.5926.5925.190.48%144
Dec 24, 202426.4727.0325.7726.4625.07-0.08%65
Dec 23, 202426.3026.4826.2426.4825.09-0.03%178
Dec 20, 202426.1426.5326.1226.4925.100.26%209
Dec 19, 202426.5526.5825.9626.4225.04-1.51%637
Dec 18, 202426.9927.0726.8326.8325.42-0.04%208
Dec 17, 202426.8826.9126.7926.8425.43-2.06%2,116
Dec 16, 202427.5727.5927.4027.4025.96-1.75%176
Dec 13, 202427.8927.9227.7827.8926.43-0.11%124
Dec 12, 202428.0228.1127.8927.9226.46-0.51%152
Dec 11, 202428.1628.1627.9728.0626.59-0.31%130
Dec 10, 202428.1928.2428.0728.1526.67-1.09%942
Dec 9, 202428.5528.6728.4628.4626.970.78%178
Dec 6, 202428.5228.5228.1528.2426.76-0.74%268
Dec 5, 202428.4228.4528.3328.4526.960.78%145
Dec 4, 202428.4828.7528.2328.2326.75-0.47%56
Dec 3, 202428.3228.3628.1228.3626.871.66%197
Dec 2, 202428.1328.1627.7927.9026.44-1.04%794
Nov 29, 202428.3028.3028.1528.1926.71-0.39%216
Nov 27, 202428.1128.3627.9028.3026.820.68%26
Nov 26, 202428.5528.5628.0728.1126.64-2.47%1,835
Nov 25, 202429.1429.7328.7028.8227.31-0.59%517
Nov 22, 202428.7429.0128.7428.9927.470.17%370
Nov 21, 202429.0429.1328.8928.9427.430.22%204
Nov 20, 202428.9329.0628.8428.8827.37-0.31%232
Nov 19, 202428.8229.0428.8228.9727.45-3.16%228
Nov 18, 202429.7730.0029.7729.9128.011.06%703
Nov 15, 202429.6829.7629.6029.6027.710.08%72
Nov 14, 202429.6029.6329.4829.5827.690.98%113
Nov 13, 202429.0429.2928.7529.2927.420.25%2,288
Nov 12, 202429.5029.5629.1829.2227.35-2.24%510
Nov 11, 202429.8829.9829.8529.8927.980.20%229
Nov 8, 202430.0930.1029.8129.8327.92-2.09%664
Nov 7, 202430.4930.4930.3530.4628.521.12%87
Nov 6, 202430.3730.9829.6830.1328.21-1.57%440
Nov 5, 202430.5830.6130.5830.6128.660.56%15
Nov 4, 202430.5830.7030.4430.4428.500.50%59
Nov 1, 202430.7330.7330.2930.2928.36-0.70%129
Oct 31, 202430.4230.5030.2730.5028.560.27%140
Oct 30, 202430.4330.4630.3930.4228.480.66%123
Oct 29, 202430.5030.5730.1830.2228.29-0.95%139
Oct 28, 202430.3630.6430.3330.5128.56-1.93%372
Oct 25, 202431.3331.4131.1131.1129.131.12%166
Oct 24, 202430.8130.8430.5730.7728.801.08%128
Oct 23, 202430.6130.6530.4430.4428.50-1.22%132
Oct 22, 202430.7230.8730.7130.8228.85-0.04%136
Oct 21, 202430.9931.0830.7930.8328.860.58%556
Oct 18, 202430.7230.7330.6230.6528.70-0.05%22
Oct 17, 202430.6230.6730.6030.6728.710.54%263
Oct 16, 202430.6830.6930.5030.5028.560.50%167
Oct 15, 202430.4130.4430.3130.3528.41-3.07%1,493
Oct 14, 202431.3431.4531.3031.3129.31-0.24%266
Oct 11, 202431.1931.4031.1631.3929.390.47%94
Oct 10, 202431.2331.2431.1831.2429.250.87%137
Oct 9, 202430.8330.9830.7630.9729.00-0.66%116
Oct 8, 202431.4031.4230.9831.1829.19-2.20%618
Oct 7, 202431.7431.9331.7331.8829.841.10%1,091
Oct 4, 202431.4231.5331.2931.5329.520.67%399
Oct 3, 202430.9731.3230.9631.3229.320.83%816
Oct 2, 202431.4431.5331.0031.0629.080.97%407
Oct 1, 202430.3530.7630.3230.7628.800.74%84
Sep 30, 202430.5730.6830.4930.5428.590.20%127
Sep 27, 202430.4730.5930.4630.4828.530.70%196
Sep 26, 202430.1930.3430.0930.2728.34-2.23%367
Sep 25, 202431.4731.4730.9530.9528.98-1.82%169
Sep 24, 202431.7031.7331.5131.5329.52-1.01%138
Sep 23, 202431.6831.9931.5231.8529.46-0.06%3,022
Sep 20, 202431.8831.9431.7131.8729.48-1.02%68
Sep 19, 202432.1432.2131.9832.2029.791.55%96
Sep 18, 202431.6731.8331.5331.7129.340.44%91