Eni S.p.A. (BCBA:E)
Argentina · Delayed Price · Currency is ARS 21,840
-90 (-0.41%)
At close: Sep 3, 2026
BCBA:E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 22,040.00 | 22,100.00 | 21,840.00 | 21,840.00 | 21,840.00 | -0.41% | 38 |
| Sep 2, 2026 | 21,860.00 | 22,130.00 | 21,860.00 | 21,930.00 | 21,930.00 | -0.27% | 571 |
| Sep 1, 2026 | 21,920.00 | 22,120.00 | 21,850.00 | 21,990.00 | 21,990.00 | 0.78% | 218 |
| Aug 31, 2026 | 21,770.00 | 21,820.00 | 21,670.00 | 21,820.00 | 21,820.00 | 3.07% | 33 |
| Aug 28, 2026 | 21,170.00 | 21,280.00 | 21,120.00 | 21,170.00 | 21,170.00 | -0.38% | 7,413 |
| Aug 27, 2026 | 21,300.00 | 21,330.00 | 21,250.00 | 21,250.00 | 21,250.00 | -1.16% | 209 |
| Aug 26, 2026 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | -1.06% | 30 |
| Aug 25, 2026 | 21,550.00 | 21,800.00 | 21,540.00 | 21,730.00 | 21,730.00 | -1.32% | 299 |
| Aug 24, 2026 | 22,120.00 | 22,120.00 | 22,020.00 | 22,020.00 | 22,020.00 | -2.31% | 27 |
| Aug 21, 2026 | 22,520.00 | 22,540.00 | 22,450.00 | 22,540.00 | 22,540.00 | -0.53% | 10 |
| Aug 20, 2026 | 22,690.00 | 22,790.00 | 22,620.00 | 22,660.00 | 22,660.00 | 2.49% | 50 |
| Aug 19, 2026 | 22,270.00 | 22,310.00 | 22,110.00 | 22,110.00 | 22,110.00 | 0.27% | 60 |
| Aug 18, 2026 | 22,020.00 | 22,180.00 | 21,970.00 | 22,050.00 | 22,050.00 | 1.38% | 104 |
| Aug 14, 2026 | 21,890.00 | 21,890.00 | 21,740.00 | 21,750.00 | 21,750.00 | 0.55% | 56 |
| Aug 13, 2026 | 21,600.00 | 21,720.00 | 21,590.00 | 21,630.00 | 21,630.00 | -1.05% | 344 |
| Aug 12, 2026 | 21,950.00 | 22,010.00 | 21,860.00 | 21,860.00 | 21,860.00 | -0.18% | 15 |
| Aug 11, 2026 | 21,830.00 | 21,940.00 | 21,830.00 | 21,900.00 | 21,900.00 | 0.78% | 3,437 |
| Aug 10, 2026 | 21,600.00 | 21,730.00 | 21,580.00 | 21,730.00 | 21,730.00 | 2.84% | 285 |
| Aug 7, 2026 | 21,120.00 | 21,260.00 | 21,120.00 | 21,130.00 | 21,130.00 | -0.66% | 62 |
| Aug 6, 2026 | 21,210.00 | 21,300.00 | 21,210.00 | 21,270.00 | 21,270.00 | 1.09% | 1,317 |
| Aug 5, 2026 | 21,130.00 | 21,180.00 | 20,970.00 | 21,040.00 | 21,040.00 | -0.19% | 1,148 |
| Aug 4, 2026 | 21,120.00 | 21,190.00 | 21,000.00 | 21,080.00 | 21,080.00 | -2.00% | 236 |
| Aug 3, 2026 | 21,240.00 | 21,550.00 | 21,240.00 | 21,510.00 | 21,510.00 | -1.60% | 177 |
| Jul 31, 2026 | 21,660.00 | 21,900.00 | 21,640.00 | 21,860.00 | 21,860.00 | 0.69% | 220 |
| Jul 30, 2026 | 21,450.00 | 21,730.00 | 21,450.00 | 21,710.00 | 21,710.00 | 2.07% | 159 |
| Jul 29, 2026 | 21,360.00 | 21,510.00 | 21,240.00 | 21,270.00 | 21,270.00 | 6.08% | 236 |
| Jul 28, 2026 | 20,320.00 | 20,350.00 | 20,050.00 | 20,050.00 | 20,050.00 | -0.99% | 66 |
| Jul 27, 2026 | 20,290.00 | 20,400.00 | 20,250.00 | 20,250.00 | 20,250.00 | -3.25% | 30 |
| Jul 24, 2026 | 20,780.00 | 21,000.00 | 20,750.00 | 20,930.00 | 20,930.00 | 1.90% | 179 |
| Jul 23, 2026 | 20,580.00 | 20,690.00 | 20,540.00 | 20,540.00 | 20,540.00 | 2.70% | 142 |
| Jul 22, 2026 | 19,930.00 | 20,090.00 | 19,930.00 | 20,000.00 | 20,000.00 | 1.94% | 35 |
| Jul 21, 2026 | 19,640.00 | 19,640.00 | 19,540.00 | 19,620.00 | 19,620.00 | 0.87% | 131 |
| Jul 20, 2026 | 19,450.00 | 19,620.00 | 19,420.00 | 19,450.00 | 19,450.00 | -0.41% | 61 |
| Jul 17, 2026 | 19,420.00 | 19,530.00 | 19,420.00 | 19,530.00 | 19,530.00 | 3.77% | 22 |
| Jul 16, 2026 | 18,750.00 | 18,940.00 | 18,750.00 | 18,820.00 | 18,820.00 | -1.47% | 126 |
| Jul 15, 2026 | 19,170.00 | 19,170.00 | 18,990.00 | 19,100.00 | 19,100.00 | -1.55% | 5,243 |
| Jul 14, 2026 | 19,530.00 | 19,530.00 | 19,400.00 | 19,400.00 | 19,400.00 | -0.05% | 6 |
| Jul 13, 2026 | 19,200.00 | 19,460.00 | 19,090.00 | 19,410.00 | 19,410.00 | 2.16% | 5,275 |
| Jul 8, 2026 | 19,130.00 | 19,130.00 | 19,000.00 | 19,000.00 | 19,000.00 | 1.60% | 52 |
| Jul 7, 2026 | 18,580.00 | 18,700.00 | 18,360.00 | 18,700.00 | 18,700.00 | 2.41% | 7 |
| Jul 6, 2026 | 18,450.00 | 18,450.00 | 18,050.00 | 18,260.00 | 18,260.00 | -0.54% | 67 |
| Jul 2, 2026 | 18,310.00 | 18,360.00 | 18,310.00 | 18,360.00 | 18,360.00 | 2.80% | 76 |
| Jul 1, 2026 | 17,990.00 | 17,990.00 | 17,860.00 | 17,860.00 | 17,860.00 | -1.98% | 38 |
| Jun 30, 2026 | 18,240.00 | 18,290.00 | 18,170.00 | 18,220.00 | 18,220.00 | 1.22% | 251 |
| Jun 29, 2026 | 17,980.00 | 18,170.00 | 17,980.00 | 18,000.00 | 18,000.00 | 0.73% | 4,885 |
| Jun 26, 2026 | 17,870.00 | 17,870.00 | 17,870.00 | 17,870.00 | 17,870.00 | -0.89% | 5 |
| Jun 25, 2026 | 17,910.00 | 18,050.00 | 17,910.00 | 18,030.00 | 18,030.00 | -1.21% | 179 |
| Jun 24, 2026 | 18,380.00 | 18,380.00 | 18,200.00 | 18,250.00 | 18,250.00 | -3.64% | 225 |
| Jun 23, 2026 | 18,840.00 | 18,950.00 | 18,820.00 | 18,940.00 | 18,940.00 | 0.05% | 289 |
| Jun 22, 2026 | 18,830.00 | 18,930.00 | 18,830.00 | 18,930.00 | 18,930.00 | 3.56% | 12 |