Skip to main content
logo
Eni S.p.A. (BIT:ENI)
Italy flag Italy · Delayed Price · Currency is EUR
16.57
+0.13 (0.78%)
At close: Jan 16, 2026

Eni S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202616.4416.5716.3416.5716.570.78%10,292,623
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%15,694,062
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
Dec 17, 202515.6715.8415.6115.6415.640.24%9,573,701
Dec 16, 202515.8715.9015.5515.6015.60-1.75%14,107,123
Dec 15, 202516.0916.1015.8815.8815.88-0.38%8,460,000
Dec 12, 202515.9316.0415.8715.9415.940.21%6,888,467
Dec 11, 202516.0016.0515.9015.9015.90-0.69%8,646,456
Dec 10, 202516.1216.2216.0116.0116.01-0.58%7,780,999
Dec 9, 202516.0216.2016.0216.1116.110.25%6,634,646
Dec 8, 202516.0416.1615.9916.0716.07-0.21%6,433,118
Dec 5, 202516.0016.1515.9016.1016.10-1.52%13,631,800
Dec 4, 202516.4216.4216.1916.3516.35-0.01%6,650,581
Dec 3, 202516.1716.4216.1516.3516.351.01%7,741,521
Dec 2, 202516.1816.2616.0916.1916.190.06%7,439,096
Dec 1, 202516.0416.2016.0316.1816.180.29%7,710,953
Nov 28, 202515.9316.1515.9316.1316.131.27%7,406,356
Nov 27, 202515.9915.9915.8515.9315.93-0.35%5,003,577
Nov 26, 202515.9516.0015.8715.9915.991.95%8,440,055
Nov 25, 202515.7415.8515.6315.6815.68-0.19%9,381,741
Nov 24, 202515.9516.0015.6815.7115.71-2.40%14,399,700
Nov 21, 202516.1016.1415.9516.1015.84-1.23%12,320,520
Nov 20, 202516.3216.4116.2816.3016.030.48%7,107,536
Nov 19, 202516.3816.4816.1116.2215.96-0.69%8,051,185
Nov 18, 202516.3516.4116.2216.3316.07-1.23%8,882,789
Nov 17, 202516.4716.6116.4416.5316.270.36%8,274,129
Nov 14, 202516.4616.5016.2616.4716.210.10%7,839,107
Nov 13, 202516.4216.4916.3916.4616.190.17%6,106,520
Nov 12, 202516.4916.5516.3916.4316.16-0.21%9,408,893
Nov 11, 202516.2016.4816.1516.4616.201.94%12,959,670
Nov 10, 202516.0116.1515.9816.1515.891.37%10,069,150
Nov 7, 202516.0116.0515.7815.9315.67-0.10%7,401,986
Nov 6, 202515.9015.9915.8615.9515.69-0.13%7,509,064
Nov 5, 202515.8515.9915.8315.9715.710.36%7,194,438
Nov 4, 202515.9015.9115.6715.9115.65-0.26%10,518,600
Nov 3, 202516.0116.1115.9315.9515.690.05%8,425,260