Skip to main content
logo
Eni S.p.A. (BIT:ENI)
Italy flag Italy · Delayed Price · Currency is EUR
18.27
+0.32 (1.79%)
At close: Feb 11, 2026

Eni S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%13,899,824
Feb 5, 202617.4617.6617.3817.4917.49-0.44%9,826,019
Feb 4, 202617.5517.6917.4017.5717.571.41%10,388,439
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%10,433,669
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%13,231,446
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%10,292,623
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