Eni S.p.A. (BIT:ENI)
Italy · Delayed Price · Currency is EUR 15.24
+0.06 (0.41%)
Aug 29, 2025, 5:35 PM CET
Eni S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 15.24 | 15.31 | 15.17 | 15.24 | 15.24 | 0.40% | 9,651,796 |
| Aug 28, 2025 | 15.22 | 15.26 | 15.15 | 15.18 | 15.18 | -0.26% | 6,894,444 |
| Aug 27, 2025 | 15.20 | 15.28 | 15.17 | 15.22 | 15.22 | 0.20% | 6,693,099 |
| Aug 26, 2025 | 15.27 | 15.29 | 15.15 | 15.19 | 15.19 | -0.39% | 20,901,536 |
| Aug 25, 2025 | 15.26 | 15.28 | 15.17 | 15.25 | 15.25 | 0.13% | 6,691,122 |
| Aug 22, 2025 | 15.21 | 15.34 | 15.18 | 15.23 | 15.23 | 0.46% | 11,152,474 |
| Aug 21, 2025 | 15.12 | 15.23 | 15.10 | 15.16 | 15.16 | 0.46% | 9,022,485 |
| Aug 20, 2025 | 15.00 | 15.11 | 14.96 | 15.09 | 15.09 | 0.60% | 7,473,218 |
| Aug 19, 2025 | 14.94 | 15.02 | 14.91 | 15.00 | 15.00 | 0.33% | 7,851,033 |
| Aug 18, 2025 | 15.05 | 15.08 | 14.91 | 14.95 | 14.95 | -0.13% | 8,449,114 |
| Aug 14, 2025 | 14.97 | 14.99 | 14.89 | 14.97 | 14.97 | 0.20% | 7,575,327 |
| Aug 13, 2025 | 14.87 | 14.94 | 14.82 | 14.94 | 14.94 | 0.13% | 7,093,569 |
| Aug 12, 2025 | 14.81 | 14.94 | 14.80 | 14.92 | 14.92 | 1.02% | 7,195,205 |
| Aug 11, 2025 | 14.81 | 14.84 | 14.74 | 14.77 | 14.77 | -0.20% | 6,031,036 |
| Aug 8, 2025 | 14.75 | 14.92 | 14.75 | 14.80 | 14.80 | -0.07% | 8,660,906 |
| Aug 7, 2025 | 14.84 | 14.93 | 14.74 | 14.81 | 14.81 | -0.54% | 10,088,984 |
| Aug 6, 2025 | 14.82 | 15.03 | 14.81 | 14.89 | 14.89 | 0.95% | 14,153,108 |
| Aug 5, 2025 | 14.71 | 14.83 | 14.65 | 14.75 | 14.75 | 0.55% | 7,792,195 |
| Aug 4, 2025 | 14.70 | 14.80 | 14.64 | 14.67 | 14.67 | -0.20% | 7,253,653 |
| Aug 1, 2025 | 14.84 | 14.87 | 14.62 | 14.70 | 14.70 | -1.41% | 11,003,424 |
| Jul 31, 2025 | 14.89 | 14.94 | 14.77 | 14.91 | 14.91 | 0.13% | 13,301,790 |
| Jul 30, 2025 | 14.90 | 14.99 | 14.76 | 14.89 | 14.89 | 0.54% | 13,824,572 |
| Jul 29, 2025 | 14.78 | 14.85 | 14.73 | 14.81 | 14.81 | 0.41% | 9,797,024 |
| Jul 28, 2025 | 14.71 | 14.76 | 14.59 | 14.75 | 14.75 | 0.61% | 11,624,798 |
| Jul 25, 2025 | 14.43 | 14.70 | 14.31 | 14.66 | 14.66 | 1.81% | 18,963,000 |
| Jul 24, 2025 | 14.42 | 14.49 | 14.29 | 14.40 | 14.40 | 0.70% | 10,606,439 |
| Jul 23, 2025 | 14.27 | 14.41 | 14.23 | 14.30 | 14.30 | 0.92% | 11,421,492 |
| Jul 22, 2025 | 14.10 | 14.21 | 14.10 | 14.17 | 14.17 | 0.07% | 5,835,197 |
| Jul 21, 2025 | 14.15 | 14.24 | 14.11 | 14.16 | 14.16 | - | 5,611,599 |
| Jul 18, 2025 | 14.25 | 14.32 | 14.16 | 14.16 | 14.16 | 0.07% | 10,889,134 |
| Jul 17, 2025 | 14.25 | 14.27 | 14.09 | 14.15 | 14.15 | -0.35% | 7,521,818 |
| Jul 16, 2025 | 14.21 | 14.32 | 14.13 | 14.20 | 14.20 | - | 6,396,744 |
| Jul 15, 2025 | 14.17 | 14.25 | 14.16 | 14.20 | 14.20 | - | 5,754,068 |
| Jul 14, 2025 | 14.19 | 14.33 | 14.16 | 14.20 | 14.20 | -0.63% | 7,023,097 |
| Jul 11, 2025 | 14.30 | 14.32 | 14.17 | 14.29 | 14.29 | 0.07% | 8,813,294 |
| Jul 10, 2025 | 14.28 | 14.33 | 14.16 | 14.28 | 14.28 | 0.21% | 7,780,174 |
| Jul 9, 2025 | 14.18 | 14.30 | 14.15 | 14.25 | 14.25 | 0.92% | 11,765,700 |
| Jul 8, 2025 | 13.88 | 14.12 | 13.88 | 14.12 | 14.12 | 1.88% | 10,989,018 |
| Jul 7, 2025 | 13.86 | 13.92 | 13.78 | 13.86 | 13.86 | -0.43% | 7,347,333 |
| Jul 4, 2025 | 13.94 | 13.96 | 13.87 | 13.92 | 13.92 | -0.43% | 5,596,887 |
| Jul 3, 2025 | 14.10 | 14.11 | 13.97 | 13.98 | 13.98 | - | 7,505,002 |
| Jul 2, 2025 | 13.88 | 14.10 | 13.85 | 13.98 | 13.98 | 1.38% | 13,399,030 |
| Jul 1, 2025 | 13.76 | 13.82 | 13.71 | 13.79 | 13.79 | 0.22% | 5,479,458 |
| Jun 30, 2025 | 13.85 | 13.85 | 13.67 | 13.76 | 13.76 | -0.51% | 9,678,454 |
| Jun 27, 2025 | 13.70 | 13.83 | 13.67 | 13.83 | 13.83 | 0.88% | 7,023,569 |
| Jun 26, 2025 | 13.75 | 13.81 | 13.67 | 13.71 | 13.71 | -0.22% | 8,604,490 |
| Jun 25, 2025 | 13.84 | 13.88 | 13.73 | 13.74 | 13.74 | -0.87% | 9,425,890 |
| Jun 24, 2025 | 13.71 | 13.87 | 13.58 | 13.86 | 13.86 | -2.53% | 26,496,110 |
| Jun 23, 2025 | 14.37 | 14.44 | 14.22 | 14.22 | 14.22 | -0.63% | 16,371,993 |
| Jun 20, 2025 | 14.28 | 14.35 | 14.13 | 14.31 | 14.31 | 0.35% | 22,793,569 |