Skip to main content
Eni S.p.A. (VIE:ENI)
Austria flag Austria · Delayed Price · Currency is EUR
23.47
+0.05 (0.21%)
Last updated: Apr 29, 2026, 1:00 PM CET

Eni S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202623.5123.5123.5123.51-0.38%-
Apr 28, 202623.3523.6923.3523.4223.422.14%-
Apr 27, 202623.0623.1222.9322.9322.93-1.40%-
Apr 24, 202623.4423.4423.2523.2523.25-0.24%-
Apr 23, 202623.4623.4623.2623.3123.310.76%-
Apr 22, 202622.4223.1322.4223.1323.133.28%-
Apr 21, 202622.3022.4022.3022.4022.400.43%-
Apr 20, 202622.3922.4622.3022.3022.301.29%40
Apr 17, 202623.4323.4322.0222.0222.02-5.09%-
Apr 16, 202623.1923.2022.9823.2023.20-0.54%-
Apr 15, 202623.5823.5823.3223.3223.32-0.98%40
Apr 14, 202623.8323.8323.5523.5523.55-2.30%130
Apr 13, 202624.3624.3624.0124.1124.111.67%-
Apr 10, 202624.0524.3823.7123.7123.71-1.84%-
Apr 9, 202623.9724.1623.9724.1624.165.02%-
Apr 8, 202622.9423.0822.9423.0023.00-6.54%-
Apr 7, 202624.9824.9824.6124.6124.610.20%200
Apr 2, 202624.5224.5624.5224.5624.562.46%-
Apr 1, 202624.1724.1823.9723.9723.97-2.60%-
Mar 31, 202624.3324.6124.1724.6124.610.61%-
Mar 30, 202624.1224.4624.1224.4624.462.82%50
Mar 27, 202623.6823.7923.1823.7923.791.49%800
Mar 26, 202623.4723.4723.3623.4423.441.08%-
Mar 25, 202622.4223.1922.4223.1923.191.27%-
Mar 24, 202622.7622.9022.7422.9022.900.17%-
Mar 23, 202623.2223.2222.5222.8622.86-2.93%209
Mar 20, 202623.6623.6623.5123.5523.29-1.32%209
Mar 19, 202623.1623.8723.1623.8723.603.09%-
Mar 18, 202622.9523.1522.9523.1522.89-0.62%-
Mar 17, 202622.7123.3022.7123.3023.043.58%-
Mar 16, 202622.4822.5022.4322.4922.240.94%-
Mar 13, 202621.9822.2821.9822.2822.032.23%-
Mar 12, 202621.5321.8021.3321.8021.553.20%-
Mar 11, 202620.7721.1220.7721.1220.890.86%-
Mar 10, 202620.5220.9420.5220.9420.710.67%-
Mar 9, 202620.7120.8020.5920.8020.571.86%-
Mar 6, 202620.1520.6220.1520.4220.190.91%500
Mar 5, 202620.1620.4019.9320.2420.011.30%1,252
Mar 4, 202619.8519.9819.8519.9819.76-1.13%626
Mar 3, 202620.4320.4320.0820.2119.98-0.81%410
Mar 2, 202620.6020.6020.0620.3720.152.95%626
Feb 27, 202619.3519.7919.3519.7919.574.15%-
Feb 26, 202619.0419.2119.0019.0018.790.96%-
Feb 25, 202618.8218.8318.7718.8218.610.39%-
Feb 24, 202618.8118.8118.7418.7418.540.27%-
Feb 23, 202618.5418.6918.5418.6918.490.46%-
Feb 20, 202618.6118.7818.5318.6118.40-0.16%1,000
Feb 19, 202618.6118.6418.5618.6418.431.37%-
Feb 18, 202618.1818.3918.1818.3918.181.08%-
Feb 17, 202618.0418.3218.0418.1917.99-0.13%-
Feb 16, 202618.2218.2218.1418.2118.010.85%65
Feb 13, 202617.9418.0617.9418.0617.86-0.23%-
Feb 12, 202618.3718.4118.1018.1017.90-0.13%15
Feb 11, 202618.1618.1618.0118.1317.931.01%420
Feb 10, 202617.7917.9417.7917.9417.751.34%-
Feb 9, 202617.7417.7417.6517.7117.510.25%-
Feb 6, 202617.7017.7617.6517.6617.471.26%-
Feb 5, 202617.5017.6217.4417.4417.25-1.10%-
Feb 4, 202617.6117.6417.5617.6417.442.52%-
Feb 3, 202617.3017.3017.1317.2017.010.01%-
Feb 2, 202616.8917.2016.8917.2017.01-0.12%-
Jan 30, 202617.4717.4717.1717.2217.03-1.61%-
Jan 29, 202617.3117.5017.3117.5017.312.29%-
Jan 28, 202617.0117.1116.9717.1116.921.97%-
Jan 27, 202616.7116.7816.6716.7816.59-0.60%-
Jan 26, 202616.8516.9016.8516.8816.700.38%-
Jan 23, 202616.5116.8216.5116.8216.632.08%-
Jan 22, 202616.6816.6816.4116.4816.290.27%50
Jan 21, 202616.4216.4316.3816.4316.250.83%-
Jan 20, 202616.3916.3916.2816.3016.12-1.16%100
Jan 19, 202616.5116.5116.4416.4916.310.01%-
Jan 16, 202616.4116.4916.4116.4916.300.76%-
Jan 15, 202616.4216.4216.3616.3616.18-1.29%-
Jan 14, 202616.4316.5816.4316.5816.392.07%-
Jan 13, 202616.1516.2716.1516.2416.061.18%-
Jan 12, 202616.0416.0616.0316.0515.870.21%-
Jan 9, 202615.9316.0215.8816.0215.841.20%-
Jan 8, 202615.7315.8315.7115.8315.650.10%-
Jan 7, 202616.1016.1015.8115.8115.64-5.22%-
Jan 6, 202616.6716.6816.6716.6816.50-0.11%-
Jan 5, 202616.5416.7016.5016.7016.512.30%20
Jan 2, 202616.2316.3816.2316.3216.141.47%-
Dec 30, 202516.0316.0916.0316.0915.910.63%-
Dec 29, 202516.0216.0315.9915.9915.81-0.29%-
Dec 23, 202516.0416.0416.0216.0315.860.12%-
Dec 22, 202515.9816.0115.9816.0115.841.03%-
Dec 19, 202515.7315.8515.7315.8515.670.61%-
Dec 18, 202515.7215.7515.7215.7515.580.29%-
Dec 17, 202515.6215.7715.6215.7115.53-0.28%-
Dec 16, 202515.8715.8715.7515.7515.58-1.82%40
Dec 15, 202516.0816.0816.0216.0415.860.09%-
Dec 12, 202515.9316.0315.9316.0315.850.38%-
Dec 11, 202516.0116.0415.9715.9715.79-0.86%-
Dec 10, 202516.1816.1816.1116.1115.93-0.24%-
Dec 9, 202516.1116.1416.0916.1415.970.77%-
Dec 8, 202515.9916.0715.9916.0215.840.33%-
Dec 5, 202516.0916.0915.9715.9715.79-2.11%-
Dec 4, 202516.3816.3816.2216.3116.130.09%-
Dec 3, 202516.2116.3816.2116.3016.120.72%-
Dec 2, 202516.1816.1916.1716.1816.000.61%500