Eni S.p.A. (BCBA:E)
Argentina flag Argentina · Delayed Price · Currency is ARS
12,125
+25 (0.21%)
At close: Aug 27, 2025

Eni S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202512,025.0012,025.0011,950.0012,025.00--0.82%17
Aug 27, 202512,100.0012,125.0012,100.0012,125.00-0.21%7
Aug 26, 202512,050.0012,100.0012,050.0012,100.00-0.83%105
Aug 25, 202512,000.0012,000.0012,000.0012,000.00-0.21%2
Aug 22, 202511,950.0011,975.0011,875.0011,975.00-4.13%10
Aug 21, 202511,500.0011,500.0011,500.0011,500.00---
Aug 20, 202511,475.0011,500.0011,475.0011,500.00-0.88%4
Aug 19, 202511,400.0011,450.0011,325.0011,400.00-0.66%622
Aug 18, 202511,400.0011,425.0011,325.0011,325.00--1.95%32
Aug 14, 202511,500.0011,550.0011,450.0011,550.00--0.86%30
Aug 13, 202511,625.0011,650.0011,625.0011,650.00-0.87%2
Aug 12, 202511,575.0011,575.0011,500.0011,550.00-1.76%25
Aug 11, 202511,550.0011,550.0011,350.0011,350.00--1.09%116
Aug 8, 202511,575.0011,575.0011,475.0011,475.00--0.65%13
Aug 7, 202511,550.0011,575.0011,550.0011,550.00-0.65%32
Aug 6, 202511,675.0011,700.0011,475.0011,475.00--0.65%64
Aug 5, 202511,550.0011,550.0011,500.0011,550.00--32
Aug 4, 202511,675.0011,675.0011,550.0011,550.00--1.07%31
Aug 1, 202511,525.0011,675.0011,525.0011,675.00-1.30%1,230
Jul 31, 202511,400.0011,675.0011,375.0011,525.00-2.22%457
Jul 30, 202511,100.0011,275.0011,000.0011,275.00-0.67%42
Jul 29, 202511,175.0011,200.0011,100.0011,200.00-1.13%9
Jul 28, 202511,150.0011,150.0011,025.0011,075.00--1.12%15
Jul 25, 202511,100.0011,200.0011,075.0011,200.00-2.99%36
Jul 24, 202510,825.0010,875.0010,750.0010,875.00-0.93%23
Jul 23, 202510,600.0010,800.0010,600.0010,775.00-2.62%252
Jul 22, 202510,525.0010,600.0010,500.0010,500.00--0.94%50
Jul 21, 202510,675.0010,775.0010,575.0010,600.00--0.24%283
Jul 18, 202510,650.0010,650.0010,625.0010,625.00-0.71%24
Jul 17, 202510,525.0010,625.0010,525.0010,550.00--0.71%45
Jul 16, 202510,475.0010,650.0010,475.0010,625.00-0.47%46
Jul 15, 202510,800.0010,800.0010,575.0010,575.00--2.08%305
Jul 14, 202510,600.0010,800.0010,575.0010,800.00-1.17%158
Jul 11, 202510,600.0010,675.0010,600.0010,675.00-0.23%26
Jul 10, 202510,600.0010,650.0010,575.0010,650.00-1.43%36
Jul 8, 202510,500.0010,500.0010,500.0010,500.00-1.45%4
Jul 7, 202510,250.0010,425.0010,225.0010,350.00--1.90%10,334
Jul 4, 202510,550.0010,550.0010,550.0010,550.00-2.93%1
Jul 3, 202510,325.0010,325.0010,150.0010,250.00--0.49%112
Jul 2, 202510,275.0010,300.0010,275.0010,300.00-5.21%24
Jul 1, 20259,790.009,790.009,790.009,790.00---
Jun 30, 20259,640.009,870.009,640.009,790.00-1.03%19
Jun 27, 20259,690.009,690.009,690.009,690.00-0.10%3
Jun 26, 20259,690.009,690.009,680.009,680.00-1.15%8
Jun 25, 20259,540.009,570.009,540.009,570.00-0.95%4
Jun 24, 20259,560.009,560.009,480.009,480.00--1.76%82
Jun 23, 20259,650.009,670.009,650.009,650.00-0.73%9
Jun 19, 20259,580.009,580.009,580.009,580.00---
Jun 18, 20259,630.009,630.009,460.009,580.00--0.10%90
Jun 17, 20259,750.009,780.009,590.009,590.00--1.64%146