Eni S.p.A. (BCBA:E)
Argentina · Delayed Price · Currency is ARS 13,920
+100 (0.72%)
At close: Nov 20, 2025
Eni S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 13,920.00 | 13,920.00 | 13,890.00 | 13,920.00 | 13,920.00 | 0.72% | 32 |
| Nov 19, 2025 | 13,780.00 | 13,820.00 | 13,660.00 | 13,820.00 | 13,820.00 | -0.93% | 12 |
| Nov 18, 2025 | 14,080.00 | 14,080.00 | 13,860.00 | 13,950.00 | 13,950.00 | -1.69% | 414 |
| Nov 17, 2025 | 14,270.00 | 14,320.00 | 14,190.00 | 14,190.00 | 14,190.00 | -0.63% | 547 |
| Nov 14, 2025 | 14,100.00 | 14,280.00 | 14,100.00 | 14,280.00 | 14,280.00 | 0.99% | 142 |
| Nov 13, 2025 | 14,100.00 | 14,230.00 | 14,070.00 | 14,140.00 | 14,140.00 | 0.64% | 279 |
| Nov 12, 2025 | 14,070.00 | 14,070.00 | 13,900.00 | 14,050.00 | 14,050.00 | -0.14% | 126 |
| Nov 11, 2025 | 13,990.00 | 14,150.00 | 13,990.00 | 14,070.00 | 14,070.00 | 1.59% | 26 |
| Nov 10, 2025 | 13,620.00 | 13,850.00 | 13,570.00 | 13,850.00 | 13,850.00 | 1.32% | 18 |
| Nov 7, 2025 | 13,780.00 | 13,820.00 | 13,670.00 | 13,670.00 | 13,670.00 | -1.01% | 609 |
| Nov 6, 2025 | 13,660.00 | 13,810.00 | 13,660.00 | 13,810.00 | 13,810.00 | 0.73% | 18 |
| Nov 5, 2025 | 13,730.00 | 13,810.00 | 13,640.00 | 13,710.00 | 13,710.00 | -0.87% | 151 |
| Nov 4, 2025 | 13,740.00 | 13,880.00 | 13,710.00 | 13,830.00 | 13,830.00 | -0.29% | 144 |
| Nov 3, 2025 | 13,870.00 | 13,870.00 | 13,770.00 | 13,870.00 | 13,870.00 | -0.29% | 5 |
| Oct 31, 2025 | 13,730.00 | 13,910.00 | 13,660.00 | 13,910.00 | 13,910.00 | 1.98% | 10,040 |
| Oct 30, 2025 | 13,710.00 | 13,720.00 | 13,630.00 | 13,640.00 | 13,640.00 | -1.45% | 129 |
| Oct 29, 2025 | 13,850.00 | 13,850.00 | 13,760.00 | 13,840.00 | 13,840.00 | -0.07% | 8 |
| Oct 28, 2025 | 13,730.00 | 13,850.00 | 13,720.00 | 13,850.00 | 13,850.00 | -4.28% | 59 |
| Oct 27, 2025 | 14,470.00 | 14,470.00 | 14,470.00 | 14,470.00 | 14,470.00 | - | 5 |
| Oct 24, 2025 | 14,350.00 | 14,490.00 | 14,330.00 | 14,470.00 | 14,470.00 | 3.21% | 53 |
| Oct 23, 2025 | 14,310.00 | 14,450.00 | 13,960.00 | 14,020.00 | 14,020.00 | -2.03% | 132 |
| Oct 22, 2025 | 14,050.00 | 14,310.00 | 14,050.00 | 14,310.00 | 14,310.00 | 2.73% | 62 |
| Oct 21, 2025 | 13,740.00 | 13,930.00 | 13,740.00 | 13,930.00 | 13,930.00 | 1.90% | 48 |
| Oct 20, 2025 | 13,480.00 | 13,670.00 | 13,450.00 | 13,670.00 | 13,670.00 | 1.71% | 21 |
| Oct 17, 2025 | 12,900.00 | 13,480.00 | 12,900.00 | 13,440.00 | 13,440.00 | 4.92% | 147 |
| Oct 16, 2025 | 12,510.00 | 12,820.00 | 12,510.00 | 12,810.00 | 12,810.00 | 1.99% | 25 |
| Oct 15, 2025 | 12,600.00 | 12,650.00 | 12,400.00 | 12,560.00 | 12,560.00 | -0.24% | 411 |
| Oct 14, 2025 | 12,330.00 | 12,600.00 | 12,150.00 | 12,590.00 | 12,590.00 | 0.88% | 123 |
| Oct 13, 2025 | 12,420.00 | 12,480.00 | 12,090.00 | 12,480.00 | 12,480.00 | -3.11% | 144 |
| Oct 9, 2025 | 13,900.00 | 13,900.00 | 12,830.00 | 12,880.00 | 12,880.00 | -5.99% | 210 |
| Oct 8, 2025 | 13,970.00 | 13,970.00 | 13,700.00 | 13,700.00 | 13,700.00 | -0.80% | 608 |
| Oct 7, 2025 | 13,600.00 | 13,810.00 | 13,600.00 | 13,810.00 | 13,810.00 | 2.68% | 18 |
| Oct 6, 2025 | 13,470.00 | 13,540.00 | 13,450.00 | 13,450.00 | 13,450.00 | 0.15% | 511 |
| Oct 3, 2025 | 13,430.00 | 13,430.00 | 13,430.00 | 13,430.00 | 13,430.00 | -0.22% | 3 |
| Oct 2, 2025 | 13,650.00 | 13,650.00 | 13,350.00 | 13,460.00 | 13,460.00 | -1.82% | 3,055 |
| Oct 1, 2025 | 13,740.00 | 13,830.00 | 13,610.00 | 13,710.00 | 13,710.00 | 1.56% | 87 |
| Sep 30, 2025 | 13,010.00 | 13,520.00 | 13,010.00 | 13,500.00 | 13,500.00 | 2.12% | 23 |
| Sep 29, 2025 | 13,100.00 | 13,220.00 | 13,030.00 | 13,220.00 | 13,220.00 | 0.08% | 35 |
| Sep 26, 2025 | 12,590.00 | 13,210.00 | 12,590.00 | 13,210.00 | 13,210.00 | 6.53% | 101 |
| Sep 25, 2025 | 12,370.00 | 12,460.00 | 12,270.00 | 12,400.00 | 12,400.00 | 0.32% | 340 |
| Sep 24, 2025 | 12,360.00 | 12,470.00 | 12,360.00 | 12,360.00 | 12,360.00 | -0.40% | 194 |
| Sep 23, 2025 | 12,140.00 | 12,460.00 | 12,110.00 | 12,410.00 | 12,410.00 | -1.35% | 39 |
| Sep 22, 2025 | 12,470.00 | 12,880.00 | 12,380.00 | 12,580.00 | 12,443.61 | -6.88% | 300 |
| Sep 19, 2025 | 13,500.00 | 13,620.00 | 13,410.00 | 13,510.00 | 13,363.52 | -1.60% | 394 |
| Sep 18, 2025 | 13,220.00 | 13,730.00 | 13,180.00 | 13,730.00 | 13,581.14 | 4.17% | 983 |
| Sep 17, 2025 | 13,030.00 | 13,180.00 | 13,030.00 | 13,180.00 | 13,037.10 | 0.46% | 782 |
| Sep 16, 2025 | 13,110.00 | 13,150.00 | 13,000.00 | 13,120.00 | 12,977.75 | 0.31% | 1,891 |
| Sep 15, 2025 | 12,940.00 | 13,100.00 | 12,830.00 | 13,080.00 | 12,938.18 | 1.08% | 214 |
| Sep 12, 2025 | 12,780.00 | 12,940.00 | 12,760.00 | 12,940.00 | 12,799.70 | 2.70% | 295 |
| Sep 11, 2025 | 12,610.00 | 12,610.00 | 12,600.00 | 12,600.00 | 12,463.39 | -0.40% | 85 |