Eni S.p.A. (BCBA:E)
Argentina · Delayed Price · Currency is ARS 13,120
+40 (0.31%)
At close: Sep 16, 2025
Eni S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 13,500.00 | 13,620.00 | 13,410.00 | 13,510.00 | 13,510.00 | -1.60% | 394 |
| Sep 18, 2025 | 13,220.00 | 13,730.00 | 13,180.00 | 13,730.00 | 13,730.00 | 4.17% | 983 |
| Sep 17, 2025 | 13,030.00 | 13,180.00 | 13,030.00 | 13,180.00 | 13,180.00 | 0.46% | 782 |
| Sep 16, 2025 | 13,110.00 | 13,150.00 | 13,000.00 | 13,120.00 | 13,120.00 | 0.31% | 1,891 |
| Sep 15, 2025 | 12,940.00 | 13,100.00 | 12,830.00 | 13,080.00 | 13,080.00 | 1.08% | 214 |
| Sep 12, 2025 | 12,780.00 | 12,940.00 | 12,760.00 | 12,940.00 | 12,940.00 | 2.70% | 295 |
| Sep 11, 2025 | 12,610.00 | 12,610.00 | 12,600.00 | 12,600.00 | 12,600.00 | -0.40% | 85 |
| Sep 10, 2025 | 12,570.00 | 12,670.00 | 12,540.00 | 12,650.00 | 12,650.00 | 0.56% | 519 |
| Sep 9, 2025 | 12,650.00 | 12,650.00 | 12,550.00 | 12,580.00 | 12,580.00 | 0.80% | 222 |
| Sep 8, 2025 | 12,450.00 | 12,520.00 | 12,420.00 | 12,480.00 | 12,480.00 | 5.09% | 42 |
| Sep 5, 2025 | 11,925.00 | 11,975.00 | 11,800.00 | 11,875.00 | 11,875.00 | -1.25% | 257 |
| Sep 4, 2025 | 12,000.00 | 12,025.00 | 11,925.00 | 12,025.00 | 12,025.00 | 1.05% | 35 |
| Sep 3, 2025 | 11,900.00 | 11,975.00 | 11,875.00 | 11,900.00 | 11,900.00 | -2.46% | 238 |
| Sep 2, 2025 | 12,050.00 | 12,200.00 | 12,050.00 | 12,200.00 | 12,200.00 | 0.21% | 32 |
| Aug 29, 2025 | 11,975.00 | 12,175.00 | 11,900.00 | 12,175.00 | 12,175.00 | 1.25% | 40 |
| Aug 28, 2025 | 12,025.00 | 12,025.00 | 11,950.00 | 12,025.00 | 12,025.00 | -0.82% | 52 |
| Aug 27, 2025 | 12,100.00 | 12,125.00 | 12,100.00 | 12,125.00 | 12,125.00 | 0.21% | 7 |
| Aug 26, 2025 | 12,050.00 | 12,100.00 | 12,050.00 | 12,100.00 | 12,100.00 | 0.83% | 105 |
| Aug 25, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0.21% | 2 |
| Aug 22, 2025 | 11,950.00 | 11,975.00 | 11,875.00 | 11,975.00 | 11,975.00 | 4.13% | 10 |
| Aug 20, 2025 | 11,475.00 | 11,500.00 | 11,475.00 | 11,500.00 | 11,500.00 | 0.88% | 4 |
| Aug 19, 2025 | 11,400.00 | 11,450.00 | 11,325.00 | 11,400.00 | 11,400.00 | 0.66% | 622 |
| Aug 18, 2025 | 11,400.00 | 11,425.00 | 11,325.00 | 11,325.00 | 11,325.00 | -1.95% | 32 |
| Aug 14, 2025 | 11,500.00 | 11,550.00 | 11,450.00 | 11,550.00 | 11,550.00 | -0.86% | 30 |
| Aug 13, 2025 | 11,625.00 | 11,650.00 | 11,625.00 | 11,650.00 | 11,650.00 | 0.87% | 2 |
| Aug 12, 2025 | 11,575.00 | 11,575.00 | 11,500.00 | 11,550.00 | 11,550.00 | 1.76% | 25 |
| Aug 11, 2025 | 11,550.00 | 11,550.00 | 11,350.00 | 11,350.00 | 11,350.00 | -1.09% | 116 |
| Aug 8, 2025 | 11,575.00 | 11,575.00 | 11,475.00 | 11,475.00 | 11,475.00 | -0.65% | 13 |
| Aug 7, 2025 | 11,550.00 | 11,575.00 | 11,550.00 | 11,550.00 | 11,550.00 | 0.65% | 32 |
| Aug 6, 2025 | 11,675.00 | 11,700.00 | 11,475.00 | 11,475.00 | 11,475.00 | -0.65% | 64 |
| Aug 5, 2025 | 11,550.00 | 11,550.00 | 11,500.00 | 11,550.00 | 11,550.00 | - | 32 |
| Aug 4, 2025 | 11,675.00 | 11,675.00 | 11,550.00 | 11,550.00 | 11,550.00 | -1.07% | 31 |
| Aug 1, 2025 | 11,525.00 | 11,675.00 | 11,525.00 | 11,675.00 | 11,675.00 | 1.30% | 1,230 |
| Jul 31, 2025 | 11,400.00 | 11,675.00 | 11,375.00 | 11,525.00 | 11,525.00 | 2.22% | 457 |
| Jul 30, 2025 | 11,100.00 | 11,275.00 | 11,000.00 | 11,275.00 | 11,275.00 | 0.67% | 42 |
| Jul 29, 2025 | 11,175.00 | 11,200.00 | 11,100.00 | 11,200.00 | 11,200.00 | 1.13% | 9 |
| Jul 28, 2025 | 11,150.00 | 11,150.00 | 11,025.00 | 11,075.00 | 11,075.00 | -1.12% | 15 |
| Jul 25, 2025 | 11,100.00 | 11,200.00 | 11,075.00 | 11,200.00 | 11,200.00 | 2.99% | 36 |
| Jul 24, 2025 | 10,825.00 | 10,875.00 | 10,750.00 | 10,875.00 | 10,875.00 | 0.93% | 23 |
| Jul 23, 2025 | 10,600.00 | 10,800.00 | 10,600.00 | 10,775.00 | 10,775.00 | 2.62% | 252 |
| Jul 22, 2025 | 10,525.00 | 10,600.00 | 10,500.00 | 10,500.00 | 10,500.00 | -0.94% | 50 |
| Jul 21, 2025 | 10,675.00 | 10,775.00 | 10,575.00 | 10,600.00 | 10,600.00 | -0.24% | 439 |
| Jul 18, 2025 | 10,650.00 | 10,650.00 | 10,625.00 | 10,625.00 | 10,625.00 | 0.71% | 24 |
| Jul 17, 2025 | 10,525.00 | 10,625.00 | 10,525.00 | 10,550.00 | 10,550.00 | -0.71% | 45 |
| Jul 16, 2025 | 10,475.00 | 10,650.00 | 10,475.00 | 10,625.00 | 10,625.00 | 0.47% | 46 |
| Jul 15, 2025 | 10,800.00 | 10,800.00 | 10,575.00 | 10,575.00 | 10,575.00 | -2.08% | 305 |
| Jul 14, 2025 | 10,600.00 | 10,800.00 | 10,575.00 | 10,800.00 | 10,800.00 | 1.17% | 158 |
| Jul 11, 2025 | 10,600.00 | 10,675.00 | 10,600.00 | 10,675.00 | 10,675.00 | 0.23% | 26 |
| Jul 10, 2025 | 10,600.00 | 10,650.00 | 10,575.00 | 10,650.00 | 10,650.00 | 1.43% | 36 |
| Jul 8, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 1.45% | 4 |