Eni S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	54.88	55.10	54.43	54.79	54.79	1.90%	681,395
Apr 27, 2026	53.85	54.09	53.53	53.77	53.77	-0.63%	831,748
Apr 24, 2026	54.36	54.48	53.35	54.11	54.11	-0.99%	618,116
Apr 23, 2026	54.59	54.70	54.19	54.65	54.65	0.77%	365,685
Apr 22, 2026	54.34	54.38	53.86	54.23	54.23	2.15%	353,907
Apr 21, 2026	52.73	53.09	52.46	53.09	53.09	1.03%	327,724
Apr 20, 2026	52.62	52.91	52.22	52.55	52.55	0.57%	501,300
Apr 17, 2026	52.09	52.30	50.73	52.25	52.25	-5.67%	837,203
Apr 16, 2026	54.58	55.48	54.58	55.39	55.39	2.16%	619,768
Apr 15, 2026	55.05	55.15	54.10	54.22	54.22	-2.11%	459,417
Apr 14, 2026	55.96	55.96	55.05	55.39	55.39	-1.11%	507,123
Apr 13, 2026	56.44	56.52	55.83	56.01	56.01	-0.74%	415,606
Apr 10, 2026	55.73	56.59	55.61	56.43	56.43	1.35%	492,510
Apr 9, 2026	56.49	57.22	55.66	55.68	55.68	0.67%	903,873
Apr 8, 2026	53.76	55.43	53.55	55.31	55.31	-3.89%	1,119,577
Apr 7, 2026	56.94	57.91	56.88	57.55	57.55	-0.10%	1,191,558
Apr 6, 2026	58.00	58.00	56.66	57.61	57.61	0.89%	574,859
Apr 2, 2026	56.70	57.23	56.59	57.10	57.10	4.05%	576,000
Apr 1, 2026	55.55	55.76	54.28	54.88	54.88	-3.06%	879,293
Mar 31, 2026	56.75	57.58	54.90	56.61	56.61	1.51%	1,047,261
Mar 30, 2026	56.10	56.63	55.59	55.77	55.77	1.00%	549,190
Mar 27, 2026	53.92	55.25	53.76	55.22	55.22	2.07%	670,650
Mar 26, 2026	53.77	54.56	53.77	54.10	54.10	0.45%	413,980
Mar 25, 2026	52.94	54.11	52.94	53.86	53.86	2.85%	567,381
Mar 24, 2026	52.65	53.29	52.08	52.37	52.37	-1.95%	1,607,121
Mar 23, 2026	52.51	53.87	52.25	53.41	52.99	-2.07%	696,740
Mar 20, 2026	54.32	55.08	53.98	54.54	54.11	-0.35%	1,326,495
Mar 19, 2026	54.13	55.38	54.11	54.73	54.30	3.28%	887,463
Mar 18, 2026	53.56	53.58	52.90	52.99	52.57	-1.32%	700,787
Mar 17, 2026	53.55	53.98	53.36	53.70	53.27	4.09%	936,165
Mar 16, 2026	51.22	52.00	51.11	51.59	51.18	0.45%	554,617
Mar 13, 2026	50.91	51.46	50.75	51.36	50.95	2.19%	481,595
Mar 12, 2026	49.61	50.39	49.55	50.26	49.86	1.82%	399,267
Mar 11, 2026	48.53	49.40	48.53	49.36	48.97	2.07%	506,044
Mar 10, 2026	48.48	48.96	48.16	48.36	47.98	0.06%	647,281
Mar 9, 2026	47.82	48.92	47.82	48.33	47.95	1.19%	585,622
Mar 6, 2026	47.07	47.93	46.86	47.76	47.38	2.38%	479,928
Mar 5, 2026	46.97	47.07	46.42	46.65	46.28	-0.30%	391,790
Mar 4, 2026	46.41	46.79	45.96	46.79	46.42	1.19%	408,984
Mar 3, 2026	46.69	46.87	46.15	46.24	45.87	-2.36%	446,581
Mar 2, 2026	47.70	47.80	47.20	47.36	46.98	0.89%	840,088
Feb 27, 2026	46.75	46.95	46.36	46.94	46.57	3.07%	633,420
Feb 26, 2026	44.85	45.72	44.76	45.54	45.18	2.45%	402,441
Feb 25, 2026	44.40	44.72	44.11	44.45	44.10	-0.04%	716,641
Feb 24, 2026	44.20	44.50	43.96	44.47	44.12	0.79%	771,655
Feb 23, 2026	44.13	44.40	44.03	44.12	43.77	-0.18%	250,066
Feb 20, 2026	43.83	44.20	43.67	44.20	43.85	0.80%	227,039
Feb 19, 2026	43.86	43.94	43.57	43.85	43.50	0.05%	250,738
Feb 18, 2026	43.59	43.85	43.44	43.83	43.48	1.41%	416,387
Feb 17, 2026	42.96	43.22	42.60	43.22	42.88	-0.53%	214,512
Feb 13, 2026	42.90	43.45	42.81	43.45	43.10	1.33%	202,204
Feb 12, 2026	43.22	43.36	42.63	42.88	42.54	-1.92%	229,260
Feb 11, 2026	43.07	43.72	43.04	43.72	43.37	2.03%	198,665
Feb 10, 2026	42.88	42.95	42.58	42.85	42.51	0.47%	206,809
Feb 9, 2026	42.20	42.80	42.20	42.65	42.31	0.78%	327,757
Feb 6, 2026	41.76	42.34	41.72	42.32	41.98	2.00%	299,450
Feb 5, 2026	41.20	41.57	41.06	41.49	41.16	-0.86%	376,222
Feb 4, 2026	41.65	41.87	41.33	41.85	41.52	0.72%	257,782
Feb 3, 2026	40.62	41.67	40.57	41.55	41.22	1.84%	365,050
Feb 2, 2026	40.65	40.87	40.43	40.80	40.48	-0.29%	283,550
Jan 30, 2026	41.05	41.12	40.48	40.92	40.60	-1.82%	242,819
Jan 29, 2026	41.94	42.03	41.29	41.68	41.35	1.98%	257,487
Jan 28, 2026	41.02	41.08	40.60	40.87	40.55	-0.29%	237,054
Jan 27, 2026	40.04	41.07	40.04	40.99	40.66	2.42%	316,826
Jan 26, 2026	40.04	40.14	39.90	40.02	39.70	0.10%	257,257
Jan 23, 2026	39.62	39.98	39.39	39.98	39.66	3.09%	250,576
Jan 22, 2026	38.64	38.78	38.51	38.78	38.47	-0.56%	199,561
Jan 21, 2026	38.53	39.00	38.53	39.00	38.69	2.01%	253,632
Jan 20, 2026	38.41	38.58	38.23	38.23	37.93	-1.21%	260,943
Jan 16, 2026	38.33	38.73	38.27	38.70	38.39	1.34%	264,705
Jan 15, 2026	38.05	38.32	37.84	38.19	37.89	-2.10%	243,721
Jan 14, 2026	38.63	39.35	38.62	39.01	38.70	1.48%	236,555
Jan 13, 2026	37.88	38.49	37.88	38.44	38.13	2.04%	196,701
Jan 12, 2026	37.50	37.70	37.44	37.67	37.37	0.94%	217,796
Jan 9, 2026	37.29	37.47	37.27	37.32	37.02	0.48%	295,393
Jan 8, 2026	36.89	37.22	36.62	37.14	36.85	1.06%	372,978
Jan 7, 2026	36.88	37.07	36.63	36.75	36.46	-2.91%	439,757
Jan 6, 2026	39.09	39.14	37.72	37.85	37.55	-3.57%	1,028,138
Jan 5, 2026	39.11	39.41	38.57	39.25	38.94	0.54%	691,082
Jan 2, 2026	38.36	39.07	38.31	39.04	38.73	2.90%	349,055
Dec 31, 2025	38.25	38.25	37.79	37.94	37.64	-0.47%	71,144
Dec 30, 2025	37.98	38.14	37.89	38.12	37.82	0.98%	136,504
Dec 29, 2025	37.72	37.79	37.60	37.75	37.45	-0.05%	134,415
Dec 26, 2025	37.83	37.83	37.60	37.77	37.47	-0.16%	127,818
Dec 24, 2025	37.85	37.85	37.70	37.83	37.53	0.03%	75,013
Dec 23, 2025	37.75	37.84	37.58	37.82	37.52	0.11%	122,926
Dec 22, 2025	37.64	37.83	37.63	37.78	37.48	1.42%	180,542
Dec 19, 2025	37.16	37.41	37.16	37.25	36.95	1.64%	353,057
Dec 18, 2025	36.99	36.99	36.65	36.65	36.36	-0.73%	171,067
Dec 17, 2025	36.88	37.00	36.66	36.92	36.63	1.15%	164,094
Dec 16, 2025	37.11	37.15	36.50	36.50	36.21	-2.74%	203,682
Dec 15, 2025	37.71	37.71	37.25	37.53	37.23	-0.19%	140,326
Dec 12, 2025	37.57	37.62	37.28	37.60	37.30	0.56%	128,388
Dec 11, 2025	37.53	37.59	37.33	37.39	37.09	-0.58%	294,770
Dec 10, 2025	37.46	37.66	37.27	37.61	37.31	0.40%	143,957
Dec 9, 2025	37.50	37.66	37.34	37.46	37.16	0.56%	137,367
Dec 8, 2025	37.34	37.48	37.16	37.25	36.95	0.11%	180,542
Dec 5, 2025	37.15	37.61	37.13	37.21	36.91	-2.26%	228,846
Dec 4, 2025	38.08	38.15	37.98	38.07	37.77	-0.52%	119,923
Dec 3, 2025	37.91	38.27	37.91	38.27	37.97	1.81%	193,917