Eni S.p.A. (BCBA:E)
Argentina · Delayed Price · Currency is ARS 11,525
+250 (2.22%)
At close: Jul 31, 2025, 5:00 PM BRT
Model N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 11,400.00 | 11,675.00 | 11,375.00 | 11,525.00 | - | 2.22% | 457 |
| Jul 30, 2025 | 11,100.00 | 11,275.00 | 11,000.00 | 11,275.00 | - | 0.67% | 42 |
| Jul 29, 2025 | 11,175.00 | 11,200.00 | 11,100.00 | 11,200.00 | - | 1.13% | 9 |
| Jul 28, 2025 | 11,150.00 | 11,150.00 | 11,025.00 | 11,075.00 | - | -1.12% | 15 |
| Jul 25, 2025 | 11,100.00 | 11,200.00 | 11,075.00 | 11,200.00 | - | 2.99% | 36 |
| Jul 24, 2025 | 10,825.00 | 10,875.00 | 10,750.00 | 10,875.00 | - | 0.93% | 23 |
| Jul 23, 2025 | 10,600.00 | 10,800.00 | 10,600.00 | 10,775.00 | - | 2.62% | 252 |
| Jul 22, 2025 | 10,525.00 | 10,600.00 | 10,500.00 | 10,500.00 | - | -0.94% | 50 |
| Jul 21, 2025 | 10,675.00 | 10,775.00 | 10,575.00 | 10,600.00 | - | -0.24% | 283 |
| Jul 18, 2025 | 10,650.00 | 10,650.00 | 10,625.00 | 10,625.00 | - | 0.71% | 24 |
| Jul 17, 2025 | 10,525.00 | 10,625.00 | 10,525.00 | 10,550.00 | - | -0.71% | 45 |
| Jul 16, 2025 | 10,475.00 | 10,650.00 | 10,475.00 | 10,625.00 | - | 0.47% | 46 |
| Jul 15, 2025 | 10,800.00 | 10,800.00 | 10,575.00 | 10,575.00 | - | -2.08% | 305 |
| Jul 14, 2025 | 10,600.00 | 10,800.00 | 10,575.00 | 10,800.00 | - | 1.17% | 158 |
| Jul 11, 2025 | 10,600.00 | 10,675.00 | 10,600.00 | 10,675.00 | - | 0.23% | 26 |
| Jul 10, 2025 | 10,600.00 | 10,650.00 | 10,575.00 | 10,650.00 | - | 1.43% | 36 |
| Jul 8, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 1.45% | 4 |
| Jul 7, 2025 | 10,250.00 | 10,425.00 | 10,225.00 | 10,350.00 | - | -1.90% | 10,334 |
| Jul 4, 2025 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | - | 2.93% | 1 |
| Jul 3, 2025 | 10,325.00 | 10,325.00 | 10,150.00 | 10,250.00 | - | -0.49% | 112 |
| Jul 2, 2025 | 10,275.00 | 10,300.00 | 10,275.00 | 10,300.00 | - | 5.21% | 24 |
| Jul 1, 2025 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | - | - | - |
| Jun 30, 2025 | 9,640.00 | 9,870.00 | 9,640.00 | 9,790.00 | - | 1.03% | 19 |
| Jun 27, 2025 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | - | 0.10% | 3 |
| Jun 26, 2025 | 9,690.00 | 9,690.00 | 9,680.00 | 9,680.00 | - | 1.15% | 8 |
| Jun 25, 2025 | 9,540.00 | 9,570.00 | 9,540.00 | 9,570.00 | - | 0.95% | 4 |
| Jun 24, 2025 | 9,560.00 | 9,560.00 | 9,480.00 | 9,480.00 | - | -1.76% | 82 |
| Jun 23, 2025 | 9,650.00 | 9,670.00 | 9,650.00 | 9,650.00 | - | 0.73% | 9 |
| Jun 19, 2025 | 9,580.00 | 9,580.00 | 9,580.00 | 9,580.00 | - | - | - |
| Jun 18, 2025 | 9,630.00 | 9,630.00 | 9,460.00 | 9,580.00 | - | -0.10% | 90 |
| Jun 17, 2025 | 9,750.00 | 9,780.00 | 9,590.00 | 9,590.00 | - | -1.64% | 146 |
| Jun 13, 2025 | 9,650.00 | 9,750.00 | 9,590.00 | 9,750.00 | - | 1.67% | 470 |
| Jun 12, 2025 | 9,600.00 | 9,600.00 | 9,540.00 | 9,590.00 | - | 1.27% | 48 |
| Jun 11, 2025 | 9,430.00 | 9,470.00 | 9,360.00 | 9,470.00 | - | 1.83% | 19 |
| Jun 10, 2025 | 9,340.00 | 9,390.00 | 9,270.00 | 9,300.00 | - | 1.31% | 476 |
| Jun 9, 2025 | 9,130.00 | 9,200.00 | 9,130.00 | 9,180.00 | - | 0.44% | 231 |
| Jun 6, 2025 | 9,130.00 | 9,150.00 | 9,090.00 | 9,140.00 | - | 1.11% | 81 |
| Jun 5, 2025 | 9,060.00 | 9,060.00 | 9,040.00 | 9,040.00 | - | - | 62 |
| Jun 4, 2025 | 9,070.00 | 9,070.00 | 9,020.00 | 9,040.00 | - | -0.55% | 356 |
| Jun 3, 2025 | 9,060.00 | 9,090.00 | 9,020.00 | 9,090.00 | - | 0.22% | 467 |
| Jun 2, 2025 | 9,040.00 | 9,070.00 | 9,000.00 | 9,070.00 | - | 1.80% | 102 |
| May 30, 2025 | 8,890.00 | 8,910.00 | 8,890.00 | 8,910.00 | - | 1.48% | 31 |
| May 29, 2025 | 8,700.00 | 8,780.00 | 8,700.00 | 8,780.00 | - | 1.97% | 10 |
| May 28, 2025 | 8,610.00 | 8,610.00 | 8,610.00 | 8,610.00 | - | - | - |
| May 27, 2025 | 8,610.00 | 8,610.00 | 8,610.00 | 8,610.00 | - | 2.38% | 1 |
| May 26, 2025 | 8,410.00 | 8,410.00 | 8,410.00 | 8,410.00 | - | - | - |
| May 23, 2025 | 8,330.00 | 8,430.00 | 8,330.00 | 8,410.00 | - | -1.41% | 27 |
| May 22, 2025 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | - | - | - |
| May 21, 2025 | 8,640.00 | 8,660.00 | 8,530.00 | 8,530.00 | - | -3.18% | 360 |
| May 20, 2025 | 8,810.00 | 8,810.00 | 8,810.00 | 8,810.00 | - | - | - |