Eni S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	46.58	46.61	45.91	46.08	46.08	-1.52%	455,389
Jun 25, 2026	45.97	46.79	45.86	46.79	46.79	-0.91%	589,232
Jun 24, 2026	47.18	47.46	46.97	47.22	47.22	-3.08%	1,673,255
Jun 23, 2026	49.12	49.19	48.72	48.72	48.72	-1.38%	331,299
Jun 22, 2026	49.27	49.74	49.07	49.40	49.40	0.92%	533,654
Jun 18, 2026	49.01	49.01	48.25	48.95	48.95	-1.59%	713,282
Jun 17, 2026	50.76	51.10	49.58	49.74	49.74	-2.26%	441,133
Jun 16, 2026	51.30	51.35	45.70	50.89	50.89	-0.74%	434,805
Jun 15, 2026	51.16	51.54	51.02	51.27	51.27	-4.17%	389,973
Jun 12, 2026	53.10	54.09	53.09	53.50	53.50	-1.04%	257,805
Jun 11, 2026	55.30	55.30	54.01	54.06	54.06	-0.33%	309,718
Jun 10, 2026	54.06	54.81	54.01	54.24	54.24	1.27%	221,797
Jun 9, 2026	54.27	54.27	53.02	53.56	53.56	-1.40%	255,616
Jun 8, 2026	54.33	54.73	54.16	54.32	54.32	0.97%	276,190
Jun 5, 2026	54.23	54.32	53.52	53.80	53.80	-1.12%	220,801
Jun 4, 2026	53.99	54.50	53.88	54.41	54.41	0.13%	245,122
Jun 3, 2026	54.42	54.76	54.17	54.34	54.34	0.54%	246,420
Jun 2, 2026	53.38	54.07	53.38	54.05	54.05	0.84%	199,593
Jun 1, 2026	53.27	53.82	53.11	53.60	53.60	2.76%	499,531
May 29, 2026	52.31	52.69	52.10	52.16	52.16	-0.29%	404,602
May 28, 2026	53.20	53.25	52.23	52.31	52.31	-0.29%	370,587
May 27, 2026	52.31	52.61	51.90	52.46	52.46	-2.07%	438,726
May 26, 2026	54.17	54.34	53.53	53.57	53.57	-1.51%	274,400
May 22, 2026	53.61	54.46	53.50	54.39	54.39	-1.36%	379,601
May 21, 2026	55.55	55.66	54.75	55.14	55.14	1.36%	364,162
May 20, 2026	55.51	55.76	54.28	54.40	54.40	-2.42%	334,245
May 19, 2026	56.01	56.20	55.33	55.75	55.75	-0.36%	259,008
May 18, 2026	56.10	56.99	55.43	56.39	55.95	1.62%	457,041
May 15, 2026	55.04	55.56	54.89	55.49	55.06	0.29%	476,653
May 14, 2026	54.99	55.67	54.71	55.33	54.90	-0.34%	350,465
May 13, 2026	55.50	55.54	55.16	55.52	55.09	-0.56%	264,914
May 12, 2026	55.28	55.89	55.19	55.83	55.40	0.67%	245,028
May 11, 2026	54.95	55.59	54.91	55.46	55.03	3.80%	312,958
May 8, 2026	53.79	54.02	53.29	53.43	53.02	1.60%	690,759
May 7, 2026	53.08	53.08	52.40	52.59	52.18	-2.45%	479,808
May 6, 2026	53.72	54.35	53.60	53.91	53.49	-4.58%	598,484
May 5, 2026	56.36	56.64	55.79	56.50	56.06	0.55%	372,796
May 4, 2026	56.32	56.45	55.89	56.19	55.75	0.05%	500,471
May 1, 2026	56.25	56.59	55.48	56.16	55.72	-0.83%	275,781
Apr 30, 2026	55.60	57.00	55.45	56.63	56.19	2.15%	502,631
Apr 29, 2026	55.24	55.55	55.00	55.44	55.01	1.19%	308,110
Apr 28, 2026	54.88	55.10	54.43	54.79	54.37	1.90%	681,688
Apr 27, 2026	53.85	54.09	53.53	53.77	53.35	-0.63%	831,849
Apr 24, 2026	54.36	54.48	53.35	54.11	53.69	-0.99%	625,714
Apr 23, 2026	54.59	54.70	54.19	54.65	54.23	0.77%	365,817
Apr 22, 2026	54.34	54.38	53.86	54.23	53.81	2.15%	354,248
Apr 21, 2026	52.73	53.09	52.46	53.09	52.68	1.03%	327,985
Apr 20, 2026	52.62	52.91	52.22	52.55	52.14	0.57%	501,366
Apr 17, 2026	52.09	52.30	50.73	52.25	51.84	-5.67%	838,534
Apr 16, 2026	54.58	55.48	54.58	55.39	54.96	2.16%	620,787
Apr 15, 2026	55.05	55.15	54.10	54.22	53.80	-2.11%	460,132
Apr 14, 2026	55.96	55.96	55.05	55.39	54.96	-1.11%	507,531
Apr 13, 2026	56.44	56.52	55.83	56.01	55.58	-0.74%	418,760
Apr 10, 2026	55.73	56.59	55.61	56.43	55.99	1.35%	492,513
Apr 9, 2026	56.49	57.22	55.66	55.68	55.25	0.67%	904,011
Apr 8, 2026	53.76	55.43	53.55	55.31	54.88	-3.89%	1,119,875
Apr 7, 2026	56.94	57.91	56.88	57.55	57.10	-0.10%	1,206,497
Apr 6, 2026	58.00	58.00	56.66	57.61	57.16	0.89%	576,062
Apr 2, 2026	56.70	57.23	56.59	57.10	56.66	4.05%	576,436
Apr 1, 2026	55.55	55.76	54.28	54.88	54.45	-3.06%	880,796
Mar 31, 2026	56.75	57.58	54.90	56.61	56.17	1.51%	1,047,409
Mar 30, 2026	56.10	56.63	55.59	55.77	55.34	1.00%	549,503
Mar 27, 2026	53.92	55.25	53.76	55.22	54.79	2.07%	671,266
Mar 26, 2026	53.77	54.56	53.77	54.10	53.68	0.45%	414,645
Mar 25, 2026	52.94	54.11	52.94	53.86	53.44	2.85%	567,514
Mar 24, 2026	52.65	53.29	52.08	52.37	51.96	-1.18%	1,610,058
Mar 23, 2026	52.51	53.87	52.25	53.41	52.58	-2.07%	697,786
Mar 20, 2026	54.32	55.08	53.98	54.54	53.70	-0.35%	1,326,495
Mar 19, 2026	54.13	55.38	54.11	54.73	53.88	3.28%	887,463
Mar 18, 2026	53.56	53.58	52.90	52.99	52.17	-1.32%	700,787
Mar 17, 2026	53.55	53.98	53.36	53.70	52.87	4.09%	936,165
Mar 16, 2026	51.22	52.00	51.11	51.59	50.79	0.45%	554,617
Mar 13, 2026	50.91	51.46	50.75	51.36	50.57	2.19%	481,595
Mar 12, 2026	49.61	50.39	49.55	50.26	49.48	1.82%	399,267
Mar 11, 2026	48.53	49.40	48.53	49.36	48.60	2.07%	506,044
Mar 10, 2026	48.48	48.96	48.16	48.36	47.61	0.06%	647,281
Mar 9, 2026	47.82	48.92	47.82	48.33	47.58	1.19%	585,622
Mar 6, 2026	47.07	47.93	46.86	47.76	47.02	2.38%	479,928
Mar 5, 2026	46.97	47.07	46.42	46.65	45.93	-0.30%	391,790
Mar 4, 2026	46.41	46.79	45.96	46.79	46.07	1.19%	408,984
Mar 3, 2026	46.69	46.87	46.15	46.24	45.52	-2.36%	446,581
Mar 2, 2026	47.70	47.80	47.20	47.36	46.63	0.89%	840,088
Feb 27, 2026	46.75	46.95	46.36	46.94	46.21	3.07%	633,420
Feb 26, 2026	44.85	45.72	44.76	45.54	44.84	2.45%	402,441
Feb 25, 2026	44.40	44.72	44.11	44.45	43.76	-0.04%	716,641
Feb 24, 2026	44.20	44.50	43.96	44.47	43.78	0.79%	771,655
Feb 23, 2026	44.13	44.40	44.03	44.12	43.44	-0.18%	250,066
Feb 20, 2026	43.83	44.20	43.67	44.20	43.52	0.80%	227,039
Feb 19, 2026	43.86	43.94	43.57	43.85	43.17	0.05%	250,738
Feb 18, 2026	43.59	43.85	43.44	43.83	43.15	1.41%	416,387
Feb 17, 2026	42.96	43.22	42.60	43.22	42.55	-0.53%	214,512
Feb 13, 2026	42.90	43.45	42.81	43.45	42.78	1.33%	202,204
Feb 12, 2026	43.22	43.36	42.63	42.88	42.22	-1.92%	229,260
Feb 11, 2026	43.07	43.72	43.04	43.72	43.04	2.03%	198,665
Feb 10, 2026	42.88	42.95	42.58	42.85	42.19	0.47%	206,809
Feb 9, 2026	42.20	42.80	42.20	42.65	41.99	0.78%	327,757
Feb 6, 2026	41.76	42.34	41.72	42.32	41.66	2.00%	299,450
Feb 5, 2026	41.20	41.57	41.06	41.49	40.85	-0.86%	376,222
Feb 4, 2026	41.65	41.87	41.33	41.85	41.20	0.72%	257,782
Feb 3, 2026	40.62	41.67	40.57	41.55	40.91	1.84%	365,050