Skip to main content
logo
Eni S.p.A. (BIT:ENI)
Italy flag Italy · Delayed Price · Currency is EUR
23.18
+0.21 (0.91%)
At close: Mar 25, 2026

Eni S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 202622.4823.2922.3323.1823.180.91%13,058,681
Mar 24, 202622.7522.9922.6222.9722.972.00%11,746,070
Mar 23, 202623.2123.3922.0722.5222.52-4.66%21,119,075
Mar 20, 202623.6823.8323.3623.6223.36-1.32%30,357,200
Mar 19, 202623.1424.0223.1123.9423.673.75%21,365,570
Mar 18, 202623.0523.2822.8723.0722.82-1.18%15,334,600
Mar 17, 202622.5423.4122.5223.3523.093.59%14,466,340
Mar 16, 202622.3822.6522.2422.5422.290.83%11,417,860
Mar 13, 202622.0022.3521.9422.3522.102.69%16,999,670
Mar 12, 202621.3321.8321.2721.7721.532.26%16,274,900
Mar 11, 202620.8221.2920.7021.2921.051.99%14,861,990
Mar 10, 202620.4721.0220.4120.8720.64-0.60%13,928,250
Mar 9, 202620.6021.1020.4621.0020.762.29%18,636,790
Mar 6, 202620.1720.6420.1220.5320.301.51%15,752,190
Mar 5, 202620.1620.2919.8920.2220.001.30%13,834,220
Mar 4, 202619.9520.0319.7319.9619.74-0.40%14,482,670
Mar 3, 202620.4520.5319.9520.0419.82-1.62%19,360,270
Mar 2, 202620.6020.7719.9620.3720.153.63%27,165,380
Feb 27, 202619.3419.8619.2619.6619.441.54%15,617,620
Feb 26, 202618.9619.3718.9019.3619.142.50%14,803,710
Feb 25, 202618.8318.8918.7018.8918.680.73%8,372,165
Feb 24, 202618.8018.8518.6518.7518.540.35%6,595,158
Feb 23, 202618.5818.8018.5018.6818.480.57%7,458,627
Feb 20, 202618.6418.6818.5018.5818.37-0.32%7,382,614
Feb 19, 202618.5618.6618.4818.6418.431.39%11,168,030
Feb 18, 202618.1318.4518.1118.3818.181.41%8,904,648
Feb 17, 202618.1218.3517.9918.1317.93-0.12%6,814,923
Feb 16, 202618.2518.2718.1118.1517.95-0.20%4,483,027
Feb 13, 202618.0118.2017.9218.1817.980.45%9,104,917
Feb 12, 202618.3318.4418.0718.1017.90-0.90%8,525,730
Feb 11, 202618.0218.2817.9618.2718.061.79%12,294,610
Feb 10, 202617.8518.0117.7317.9417.750.41%7,648,262
Feb 9, 202617.7117.8717.6317.8717.670.18%7,257,579
Feb 6, 202617.6517.9017.5317.8417.641.99%13,899,820
Feb 5, 202617.4617.6617.3817.4917.30-0.44%9,826,019
Feb 4, 202617.5517.6917.4017.5717.371.41%10,388,430
Feb 3, 202617.3017.4017.1217.3217.130.60%8,722,300
Feb 2, 202616.8017.2416.7217.2217.03-0.03%9,976,434
Jan 30, 202617.2017.3317.1217.2317.04-0.95%10,433,660
Jan 29, 202617.2017.5417.1917.3917.201.85%15,429,920
Jan 28, 202617.0017.1516.9617.0816.890.74%10,611,490
Jan 27, 202616.7716.9516.6116.9516.761.04%8,945,446
Jan 26, 202616.8916.9516.7816.7816.59-0.11%7,492,671
Jan 23, 202616.5016.8416.4716.7916.611.98%13,231,440
Jan 22, 202616.6016.6716.3716.4716.29-0.27%9,482,530
Jan 21, 202616.3516.6116.3316.5116.330.83%9,113,881
Jan 20, 202616.3416.4216.2416.3816.20-0.56%7,304,486
Jan 19, 202616.4716.5616.3816.4716.29-0.63%5,707,894
Jan 16, 202616.4416.5716.3416.5716.390.78%10,292,620
Jan 15, 202616.6016.6216.3016.4416.26-1.65%15,044,180