Skip to main content
logo
Eni S.p.A. (BIT:ENI)
Italy flag Italy · Delayed Price · Currency is EUR
19.96
-0.08 (-0.40%)
At close: Mar 4, 2026

Eni S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202619.9520.0319.7319.9619.96-0.40%14,482,672
Mar 3, 202620.4520.5319.9520.0420.04-1.62%19,360,270
Mar 2, 202620.6020.7719.9620.3720.373.63%27,165,382
Feb 27, 202619.3419.8619.2619.6619.661.54%15,617,623
Feb 26, 202618.9619.3718.9019.3619.362.50%14,803,717
Feb 25, 202618.8318.8918.7018.8918.890.73%8,372,165
Feb 24, 202618.8018.8518.6518.7518.750.35%6,595,158
Feb 23, 202618.5818.8018.5018.6818.680.57%7,458,627
Feb 20, 202618.6418.6818.5018.5818.58-0.32%7,382,614
Feb 19, 202618.5618.6618.4818.6418.641.39%11,168,030
Feb 18, 202618.1318.4518.1118.3818.381.41%8,904,648
Feb 17, 202618.1218.3517.9918.1318.13-0.12%6,814,923
Feb 16, 202618.2518.2718.1118.1518.15-0.20%4,483,027
Feb 13, 202618.0118.2017.9218.1818.180.45%9,104,917
Feb 12, 202618.3318.4418.0718.1018.10-0.90%8,525,730
Feb 11, 202618.0218.2817.9618.2718.271.79%12,294,610
Feb 10, 202617.8518.0117.7317.9417.940.41%7,648,262
Feb 9, 202617.7117.8717.6317.8717.870.18%7,257,579
Feb 6, 202617.6517.9017.5317.8417.841.99%13,899,820
Feb 5, 202617.4617.6617.3817.4917.49-0.44%9,826,019
Feb 4, 202617.5517.6917.4017.5717.571.41%10,388,430
Feb 3, 202617.3017.4017.1217.3217.320.60%8,722,300
Feb 2, 202616.8017.2416.7217.2217.22-0.03%9,976,434
Jan 30, 202617.2017.3317.1217.2317.23-0.95%10,433,660
Jan 29, 202617.2017.5417.1917.3917.391.85%15,429,920
Jan 28, 202617.0017.1516.9617.0817.080.74%10,611,490
Jan 27, 202616.7716.9516.6116.9516.951.04%8,945,446
Jan 26, 202616.8916.9516.7816.7816.78-0.11%7,492,671
Jan 23, 202616.5016.8416.4716.7916.791.98%13,231,440
Jan 22, 202616.6016.6716.3716.4716.47-0.27%9,482,530
Jan 21, 202616.3516.6116.3316.5116.510.83%9,113,881
Jan 20, 202616.3416.4216.2416.3816.38-0.56%7,304,486
Jan 19, 202616.4716.5616.3816.4716.47-0.63%5,707,894
Jan 16, 202616.4416.5716.3416.5716.570.78%10,292,620
Jan 15, 202616.6016.6216.3016.4416.44-1.65%15,044,180
Jan 14, 202616.4216.7216.3716.7216.721.79%13,804,820
Jan 13, 202616.1416.4716.0916.4316.432.15%13,786,310
Jan 12, 202616.1216.1416.0116.0816.080.09%8,651,826
Jan 9, 202615.9016.1015.8316.0716.072.14%14,017,810
Jan 8, 202615.7215.8515.6615.7315.730.25%9,324,331
Jan 7, 202616.0516.1715.6915.6915.69-4.65%26,647,040
Jan 6, 202616.6316.7316.4616.4616.46-0.87%8,962,346
Jan 5, 202616.5116.7516.2616.6016.601.45%15,694,060
Jan 2, 202616.1716.4416.1716.3616.361.38%9,750,885
Dec 30, 202516.0116.1616.0116.1416.141.03%8,041,391
Dec 29, 202516.0516.0715.9615.9815.980.10%6,624,648
Dec 23, 202516.0416.0815.9615.9615.96-0.57%5,723,228
Dec 22, 202516.0116.0815.9116.0516.050.97%8,813,483
Dec 19, 202515.6215.9415.6215.9015.901.12%19,410,240
Dec 18, 202515.7715.7915.6615.7215.720.54%9,078,392