Eni S.p.A. (VIE:ENI)
Austria
· Delayed Price · Currency is EUR 20.80
+0.38 (1.86%)
Last updated: Mar 9, 2026, 3:30 PM CET
Eni S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 20.71 | 20.71 | 20.59 | 20.59 | - | 0.81% | - |
| Mar 6, 2026 | 20.15 | 20.62 | 20.15 | 20.42 | 20.42 | 0.91% | 500 |
| Mar 5, 2026 | 20.16 | 20.40 | 19.93 | 20.24 | 20.24 | 1.30% | 1,252 |
| Mar 4, 2026 | 19.85 | 19.98 | 19.85 | 19.98 | 19.98 | -1.13% | 626 |
| Mar 3, 2026 | 20.43 | 20.43 | 20.08 | 20.21 | 20.21 | -0.81% | 410 |
| Mar 2, 2026 | 20.60 | 20.60 | 20.06 | 20.37 | 20.37 | 2.95% | 626 |
| Feb 27, 2026 | 19.35 | 19.79 | 19.35 | 19.79 | 19.79 | 4.15% | - |
| Feb 26, 2026 | 19.04 | 19.21 | 19.00 | 19.00 | 19.00 | 0.96% | - |
| Feb 25, 2026 | 18.82 | 18.83 | 18.77 | 18.82 | 18.82 | 0.39% | - |
| Feb 24, 2026 | 18.81 | 18.81 | 18.74 | 18.74 | 18.74 | 0.27% | - |
| Feb 23, 2026 | 18.54 | 18.69 | 18.54 | 18.69 | 18.69 | 0.46% | - |
| Feb 20, 2026 | 18.61 | 18.78 | 18.53 | 18.61 | 18.61 | -0.16% | 1,000 |
| Feb 19, 2026 | 18.61 | 18.64 | 18.56 | 18.64 | 18.64 | 1.37% | - |
| Feb 18, 2026 | 18.18 | 18.39 | 18.18 | 18.39 | 18.39 | 1.08% | - |
| Feb 17, 2026 | 18.04 | 18.32 | 18.04 | 18.19 | 18.19 | -0.13% | - |
| Feb 16, 2026 | 18.22 | 18.22 | 18.14 | 18.21 | 18.21 | 0.85% | 65 |
| Feb 13, 2026 | 17.94 | 18.06 | 17.94 | 18.06 | 18.06 | -0.23% | - |
| Feb 12, 2026 | 18.37 | 18.41 | 18.10 | 18.10 | 18.10 | -0.13% | 15 |
| Feb 11, 2026 | 18.16 | 18.16 | 18.01 | 18.13 | 18.13 | 1.01% | 420 |
| Feb 10, 2026 | 17.79 | 17.94 | 17.79 | 17.94 | 17.94 | 1.34% | - |
| Feb 9, 2026 | 17.74 | 17.74 | 17.65 | 17.71 | 17.71 | 0.25% | - |
| Feb 6, 2026 | 17.70 | 17.76 | 17.65 | 17.66 | 17.66 | 1.26% | - |
| Feb 5, 2026 | 17.50 | 17.62 | 17.44 | 17.44 | 17.44 | -1.10% | - |
| Feb 4, 2026 | 17.61 | 17.64 | 17.56 | 17.64 | 17.64 | 2.52% | - |
| Feb 3, 2026 | 17.30 | 17.30 | 17.13 | 17.20 | 17.20 | 0.01% | - |
| Feb 2, 2026 | 16.89 | 17.20 | 16.89 | 17.20 | 17.20 | -0.12% | - |
| Jan 30, 2026 | 17.47 | 17.47 | 17.17 | 17.22 | 17.22 | -1.61% | - |
| Jan 29, 2026 | 17.31 | 17.50 | 17.31 | 17.50 | 17.50 | 2.29% | - |
| Jan 28, 2026 | 17.01 | 17.11 | 16.97 | 17.11 | 17.11 | 1.97% | - |
| Jan 27, 2026 | 16.71 | 16.78 | 16.67 | 16.78 | 16.78 | -0.60% | - |
| Jan 26, 2026 | 16.85 | 16.90 | 16.85 | 16.88 | 16.88 | 0.38% | - |
| Jan 23, 2026 | 16.51 | 16.82 | 16.51 | 16.82 | 16.82 | 2.08% | - |
| Jan 22, 2026 | 16.68 | 16.68 | 16.41 | 16.48 | 16.48 | 0.27% | 50 |
| Jan 21, 2026 | 16.42 | 16.43 | 16.38 | 16.43 | 16.43 | 0.83% | - |
| Jan 20, 2026 | 16.39 | 16.39 | 16.28 | 16.30 | 16.30 | -1.16% | 100 |
| Jan 19, 2026 | 16.51 | 16.51 | 16.44 | 16.49 | 16.49 | 0.01% | - |
| Jan 16, 2026 | 16.41 | 16.49 | 16.41 | 16.49 | 16.49 | 0.76% | - |
| Jan 15, 2026 | 16.42 | 16.42 | 16.36 | 16.36 | 16.36 | -1.29% | - |
| Jan 14, 2026 | 16.43 | 16.58 | 16.43 | 16.58 | 16.58 | 2.07% | - |
| Jan 13, 2026 | 16.15 | 16.27 | 16.15 | 16.24 | 16.24 | 1.18% | - |
| Jan 12, 2026 | 16.04 | 16.06 | 16.03 | 16.05 | 16.05 | 0.21% | - |
| Jan 9, 2026 | 15.93 | 16.02 | 15.88 | 16.02 | 16.02 | 1.20% | - |
| Jan 8, 2026 | 15.73 | 15.83 | 15.71 | 15.83 | 15.83 | 0.10% | - |
| Jan 7, 2026 | 16.10 | 16.10 | 15.81 | 15.81 | 15.81 | -5.22% | - |
| Jan 6, 2026 | 16.67 | 16.68 | 16.67 | 16.68 | 16.68 | -0.11% | - |
| Jan 5, 2026 | 16.54 | 16.70 | 16.50 | 16.70 | 16.70 | 2.30% | 20 |
| Jan 2, 2026 | 16.23 | 16.38 | 16.23 | 16.32 | 16.32 | 1.47% | - |
| Dec 30, 2025 | 16.03 | 16.09 | 16.03 | 16.09 | 16.09 | 0.63% | - |
| Dec 29, 2025 | 16.02 | 16.03 | 15.99 | 15.99 | 15.99 | -0.29% | - |
| Dec 23, 2025 | 16.04 | 16.04 | 16.02 | 16.03 | 16.03 | 0.12% | - |
| Dec 22, 2025 | 15.98 | 16.01 | 15.98 | 16.01 | 16.01 | 1.03% | - |
| Dec 19, 2025 | 15.73 | 15.85 | 15.73 | 15.85 | 15.85 | 0.61% | - |
| Dec 18, 2025 | 15.72 | 15.75 | 15.72 | 15.75 | 15.75 | 0.29% | - |
| Dec 17, 2025 | 15.62 | 15.77 | 15.62 | 15.71 | 15.71 | -0.28% | - |
| Dec 16, 2025 | 15.87 | 15.87 | 15.75 | 15.75 | 15.75 | -1.82% | 40 |
| Dec 15, 2025 | 16.08 | 16.08 | 16.02 | 16.04 | 16.04 | 0.09% | - |
| Dec 12, 2025 | 15.93 | 16.03 | 15.93 | 16.03 | 16.03 | 0.38% | - |
| Dec 11, 2025 | 16.01 | 16.04 | 15.97 | 15.97 | 15.97 | -0.86% | - |
| Dec 10, 2025 | 16.18 | 16.18 | 16.11 | 16.11 | 16.11 | -0.24% | - |
| Dec 9, 2025 | 16.11 | 16.14 | 16.09 | 16.14 | 16.14 | 0.77% | - |
| Dec 8, 2025 | 15.99 | 16.07 | 15.99 | 16.02 | 16.02 | 0.33% | - |
| Dec 5, 2025 | 16.09 | 16.09 | 15.97 | 15.97 | 15.97 | -2.11% | - |
| Dec 4, 2025 | 16.38 | 16.38 | 16.22 | 16.31 | 16.31 | 0.09% | - |
| Dec 3, 2025 | 16.21 | 16.38 | 16.21 | 16.30 | 16.30 | 0.72% | - |
| Dec 2, 2025 | 16.18 | 16.19 | 16.17 | 16.18 | 16.18 | 0.61% | 500 |
| Dec 1, 2025 | 16.12 | 16.12 | 16.07 | 16.08 | 16.08 | 0.21% | - |
| Nov 28, 2025 | 15.96 | 16.05 | 15.96 | 16.05 | 16.05 | 0.91% | - |
| Nov 27, 2025 | 15.95 | 15.95 | 15.87 | 15.91 | 15.91 | -0.39% | - |
| Nov 26, 2025 | 15.96 | 16.00 | 15.93 | 15.97 | 15.97 | 1.50% | - |
| Nov 25, 2025 | 15.81 | 15.82 | 15.73 | 15.73 | 15.73 | 0.03% | 60 |
| Nov 24, 2025 | 15.84 | 15.84 | 15.73 | 15.73 | 15.73 | -2.48% | 100 |
| Nov 21, 2025 | 16.02 | 16.13 | 16.01 | 16.13 | 15.87 | -1.16% | 100 |
| Nov 20, 2025 | 16.38 | 16.38 | 16.30 | 16.32 | 16.05 | 0.88% | - |
| Nov 19, 2025 | 16.48 | 16.48 | 16.18 | 16.18 | 15.92 | -0.70% | - |
| Nov 18, 2025 | 16.29 | 16.29 | 16.23 | 16.29 | 16.03 | -1.62% | - |
| Nov 17, 2025 | 16.48 | 16.56 | 16.48 | 16.56 | 16.29 | 1.16% | - |
| Nov 14, 2025 | 16.53 | 16.53 | 16.31 | 16.37 | 16.10 | -0.46% | - |
| Nov 13, 2025 | 16.58 | 16.58 | 16.41 | 16.44 | 16.18 | -0.10% | - |
| Nov 12, 2025 | 16.57 | 16.57 | 16.46 | 16.46 | 16.19 | 0.77% | 120 |
| Nov 11, 2025 | 16.25 | 16.33 | 16.25 | 16.33 | 16.07 | 1.63% | - |
| Nov 10, 2025 | 16.06 | 16.08 | 16.06 | 16.07 | 15.81 | 1.48% | - |
| Nov 7, 2025 | 16.03 | 16.03 | 15.84 | 15.84 | 15.58 | -0.29% | - |
| Nov 6, 2025 | 16.05 | 16.05 | 15.88 | 15.88 | 15.63 | 0.10% | - |
| Nov 5, 2025 | 15.85 | 15.93 | 15.85 | 15.87 | 15.61 | 0.38% | 200 |
| Nov 4, 2025 | 15.85 | 15.85 | 15.42 | 15.81 | 15.55 | -1.10% | 3,794 |
| Nov 3, 2025 | 16.19 | 16.19 | 15.98 | 15.98 | 15.73 | 0.48% | 200 |
| Oct 31, 2025 | 16.11 | 16.11 | 15.91 | 15.91 | 15.65 | 0.35% | - |
| Oct 30, 2025 | 15.92 | 15.92 | 15.85 | 15.85 | 15.60 | -0.55% | - |
| Oct 29, 2025 | 15.95 | 16.01 | 15.94 | 15.94 | 15.68 | 0.20% | - |
| Oct 28, 2025 | 15.79 | 15.91 | 15.79 | 15.91 | 15.65 | 0.10% | - |
| Oct 27, 2025 | 16.01 | 16.01 | 15.81 | 15.89 | 15.64 | -0.51% | - |
| Oct 24, 2025 | 15.96 | 15.97 | 15.93 | 15.97 | 15.72 | 2.40% | - |
| Oct 23, 2025 | 15.48 | 15.60 | 15.48 | 15.60 | 15.35 | 3.39% | - |
| Oct 22, 2025 | 15.10 | 15.10 | 15.05 | 15.09 | 14.84 | 0.71% | - |
| Oct 21, 2025 | 14.93 | 14.98 | 14.92 | 14.98 | 14.74 | 0.25% | - |
| Oct 20, 2025 | 14.79 | 14.97 | 14.79 | 14.94 | 14.70 | 1.19% | - |
| Oct 17, 2025 | 14.71 | 14.77 | 14.56 | 14.77 | 14.53 | -0.31% | - |
| Oct 16, 2025 | 14.83 | 14.83 | 14.81 | 14.81 | 14.58 | 0.41% | - |
| Oct 15, 2025 | 14.73 | 14.75 | 14.72 | 14.75 | 14.52 | -0.16% | - |
| Oct 14, 2025 | 14.92 | 14.92 | 14.75 | 14.78 | 14.54 | -1.18% | - |