Eni S.p.A. (BCBA:E)
Argentina · Delayed Price · Currency is ARS 20,030
-340 (-1.67%)
At close: May 22, 2026
BCBA:E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 19,920.00 | 20,050.00 | 19,920.00 | 20,030.00 | 20,030.00 | -1.67% | 22 |
| May 21, 2026 | 20,590.00 | 20,590.00 | 20,350.00 | 20,370.00 | 20,370.00 | 0.84% | 74 |
| May 20, 2026 | 20,410.00 | 20,480.00 | 20,200.00 | 20,200.00 | 20,200.00 | -2.46% | 5,309 |
| May 19, 2026 | 20,910.00 | 20,950.00 | 20,560.00 | 20,710.00 | 20,710.00 | -0.24% | 381 |
| May 18, 2026 | 20,580.00 | 21,180.00 | 20,580.00 | 20,980.00 | 20,759.88 | 1.94% | 4,672 |
| May 15, 2026 | 20,580.00 | 20,610.00 | 20,580.00 | 20,580.00 | 20,364.07 | 0.34% | 19 |
| May 14, 2026 | 20,420.00 | 20,610.00 | 20,420.00 | 20,510.00 | 20,294.81 | 0.29% | 33 |
| May 13, 2026 | 20,390.00 | 20,540.00 | 20,390.00 | 20,450.00 | 20,235.44 | -0.63% | 325 |
| May 12, 2026 | 20,570.00 | 20,580.00 | 20,570.00 | 20,580.00 | 20,364.07 | 0.10% | 37 |
| May 11, 2026 | 20,470.00 | 20,620.00 | 20,470.00 | 20,560.00 | 20,344.28 | 3.52% | 40 |
| May 8, 2026 | 19,980.00 | 20,110.00 | 19,860.00 | 19,860.00 | 19,651.63 | 1.53% | 147 |
| May 7, 2026 | 19,560.00 | 19,620.00 | 19,370.00 | 19,560.00 | 19,354.78 | -2.00% | 122 |
| May 6, 2026 | 19,740.00 | 20,080.00 | 19,740.00 | 19,960.00 | 19,750.58 | -5.18% | 520 |
| May 5, 2026 | 21,140.00 | 21,140.00 | 20,820.00 | 21,050.00 | 20,829.14 | 0.05% | 177 |
| May 4, 2026 | 21,080.00 | 21,090.00 | 20,900.00 | 21,040.00 | 20,819.25 | -1.03% | 1,161 |
| Apr 30, 2026 | 20,600.00 | 21,260.00 | 20,600.00 | 21,260.00 | 21,036.94 | 2.71% | 63 |
| Apr 29, 2026 | 20,820.00 | 20,830.00 | 20,600.00 | 20,700.00 | 20,482.82 | 0.49% | 1,459 |
| Apr 28, 2026 | 20,790.00 | 20,810.00 | 20,510.00 | 20,600.00 | 20,383.86 | 0.73% | 52 |
| Apr 27, 2026 | 20,100.00 | 20,450.00 | 20,100.00 | 20,450.00 | 20,235.44 | 1.29% | 62 |
| Apr 24, 2026 | 20,230.00 | 20,230.00 | 19,930.00 | 20,190.00 | 19,978.17 | 0.10% | 61 |
| Apr 23, 2026 | 20,000.00 | 20,270.00 | 20,000.00 | 20,170.00 | 19,958.38 | 1.20% | 2,151 |
| Apr 22, 2026 | 19,870.00 | 19,980.00 | 19,700.00 | 19,930.00 | 19,720.89 | 2.31% | 70 |
| Apr 21, 2026 | 19,300.00 | 19,500.00 | 19,300.00 | 19,480.00 | 19,275.62 | 1.30% | 61 |
| Apr 20, 2026 | 19,090.00 | 19,380.00 | 19,090.00 | 19,230.00 | 19,028.24 | 1.21% | 334 |
| Apr 17, 2026 | 18,730.00 | 19,050.00 | 18,390.00 | 19,000.00 | 18,800.65 | -5.28% | 197 |
| Apr 16, 2026 | 19,830.00 | 20,130.00 | 19,830.00 | 20,060.00 | 19,849.53 | 2.03% | 72 |
| Apr 15, 2026 | 20,310.00 | 20,310.00 | 19,660.00 | 19,660.00 | 19,453.73 | -2.77% | 67 |
| Apr 14, 2026 | 20,190.00 | 20,270.00 | 20,120.00 | 20,220.00 | 20,007.85 | -1.51% | 112 |
| Apr 13, 2026 | 20,890.00 | 20,890.00 | 20,510.00 | 20,530.00 | 20,314.60 | -1.44% | 25 |
| Apr 10, 2026 | 20,670.00 | 20,890.00 | 20,670.00 | 20,830.00 | 20,611.45 | 1.26% | 87 |
| Apr 9, 2026 | 20,930.00 | 21,120.00 | 20,570.00 | 20,570.00 | 20,354.18 | 0.44% | 84 |
| Apr 8, 2026 | 21,400.00 | 21,400.00 | 19,690.00 | 20,480.00 | 20,265.12 | -4.30% | 253 |
| Apr 7, 2026 | 21,290.00 | 21,490.00 | 21,290.00 | 21,400.00 | 21,175.47 | 0.23% | 111 |
| Apr 6, 2026 | 21,320.00 | 21,370.00 | 20,990.00 | 21,350.00 | 21,126.00 | 4.86% | 328 |
| Apr 1, 2026 | 20,670.00 | 20,670.00 | 20,110.00 | 20,360.00 | 20,146.38 | -2.35% | 239 |
| Mar 31, 2026 | 21,000.00 | 21,250.00 | 20,370.00 | 20,850.00 | 20,631.24 | 0.63% | 8,639 |
| Mar 30, 2026 | 20,740.00 | 20,860.00 | 20,690.00 | 20,720.00 | 20,502.61 | 2.12% | 252 |
| Mar 27, 2026 | 19,640.00 | 20,330.00 | 19,640.00 | 20,290.00 | 20,077.12 | 3.05% | 110 |
| Mar 26, 2026 | 19,520.00 | 19,740.00 | 19,490.00 | 19,690.00 | 19,483.41 | 0.72% | 81 |
| Mar 25, 2026 | 19,320.00 | 19,620.00 | 19,320.00 | 19,550.00 | 19,344.88 | 2.86% | 52 |
| Mar 23, 2026 | 19,140.00 | 19,390.00 | 19,060.00 | 19,220.00 | 18,806.26 | -2.88% | 987 |
| Mar 20, 2026 | 20,200.00 | 20,200.00 | 19,770.00 | 19,790.00 | 19,363.99 | -1.79% | 182 |
| Mar 19, 2026 | 20,150.00 | 20,330.00 | 20,150.00 | 20,150.00 | 19,716.24 | 3.49% | 741 |
| Mar 18, 2026 | 19,660.00 | 19,700.00 | 19,450.00 | 19,470.00 | 19,050.88 | -1.22% | 177 |
| Mar 17, 2026 | 19,620.00 | 19,880.00 | 19,620.00 | 19,710.00 | 19,285.71 | 3.79% | 949 |
| Mar 16, 2026 | 18,800.00 | 19,070.00 | 18,770.00 | 18,990.00 | 18,581.21 | 0.48% | 222 |
| Mar 13, 2026 | 18,640.00 | 18,910.00 | 18,620.00 | 18,900.00 | 18,493.15 | 3.05% | 123 |
| Mar 12, 2026 | 18,210.00 | 18,390.00 | 18,210.00 | 18,340.00 | 17,945.20 | 2.23% | 125 |
| Mar 11, 2026 | 17,800.00 | 17,990.00 | 17,800.00 | 17,940.00 | 17,553.81 | 1.01% | 2,041 |
| Mar 10, 2026 | 18,450.00 | 18,450.00 | 17,640.00 | 17,760.00 | 17,377.69 | -0.34% | 210 |