Skip to main content
logo
Eni S.p.A. (BIT:ENI)
Italy flag Italy · Delayed Price · Currency is EUR
16.31
+0.13 (0.78%)
Dec 3, 2025, 10:05 AM CET

Eni S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202516.1716.2416.1516.23-0.27%291,336
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
Oct 31, 202515.9316.0015.8215.9415.690.15%10,917,870
Oct 30, 202515.9815.9815.8215.9215.66-0.26%8,563,486
Oct 29, 202515.9016.0315.8715.9615.700.48%8,775,537
Oct 28, 202515.8015.9215.7315.8915.63-0.35%8,829,732
Oct 27, 202515.9015.9515.7015.9415.680.67%8,798,493
Oct 24, 202515.8316.0315.6415.8415.581.60%21,544,740
Oct 23, 202515.3515.6315.3315.5915.333.04%30,583,210
Oct 22, 202515.0515.1715.0115.1314.881.52%12,355,790
Oct 21, 202514.9115.0114.8814.9014.660.16%7,832,427
Oct 20, 202514.8615.0014.8214.8814.640.22%8,408,418
Oct 17, 202514.5814.8714.5414.8414.600.53%11,973,800
Oct 16, 202514.7814.8514.7514.7714.530.30%6,870,097
Oct 15, 202514.7014.8114.6914.7214.480.15%9,345,220
Oct 14, 202514.9114.9314.7014.7014.46-1.82%14,695,450
Oct 13, 202515.0315.0614.9014.9714.730.12%7,467,022
Oct 10, 202515.2515.3014.9114.9514.71-2.76%17,889,280
Oct 9, 202515.3415.5315.3315.3815.130.60%13,779,840
Oct 8, 202515.3015.3315.2515.2915.040.74%10,786,020
Oct 7, 202515.1515.2415.1015.1714.930.44%9,320,041
Oct 6, 202514.9815.1714.9615.1114.861.36%10,528,190
Oct 3, 202514.9014.9314.8714.9114.670.20%8,185,829
Oct 2, 202514.8714.9814.8714.8814.64-0.73%9,060,318
Oct 1, 202514.8815.0114.8614.9914.740.81%9,022,370
Sep 30, 202515.0315.0314.7914.8714.63-1.43%14,996,930
Sep 29, 202515.2615.3215.0615.0814.84-1.72%10,194,420
Sep 26, 202515.2515.3515.1315.3515.101.25%11,660,170
Sep 25, 202515.1115.2315.0215.1614.910.30%10,887,000