Skip to main content
logo
Eni S.p.A. (BIT:ENI)
Italy flag Italy · Delayed Price · Currency is EUR
25.77
+0.10 (0.39%)
Oct 14, 2026, 12:21 PM CET

Eni S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 202625.6725.8925.6225.7725.770.39%1,775,084
Oct 13, 202625.5025.6825.3325.6725.671.04%5,077,498
Oct 12, 202625.0625.6025.0525.4125.410.77%6,520,770
Oct 9, 202624.5925.2424.5625.2125.211.33%6,510,620
Oct 8, 202624.4025.0524.3524.8824.882.66%10,744,848
Oct 7, 202624.1024.4724.0624.2424.240.41%7,337,517
Oct 6, 202624.3024.6023.9924.1424.14-1.13%7,002,572
Oct 5, 202624.3524.5124.0724.4124.410.91%5,930,233
Oct 2, 202624.0224.4223.8424.1924.190.67%6,997,539
Oct 1, 202623.8024.1523.5524.0324.030.04%6,664,093
Sep 30, 202624.1624.2223.9024.0224.02-1.11%8,031,027
Sep 29, 202624.4724.5724.0124.2924.29-1.18%8,347,073
Sep 28, 202624.3424.7524.3424.5824.582.03%9,667,393
Sep 25, 202624.1324.3523.9024.0924.09-1.17%6,757,824
Sep 24, 202624.1224.3924.0324.3824.381.39%8,819,381
Sep 23, 202623.2424.0423.2224.0424.042.82%7,553,110
Sep 22, 202623.5423.7122.9323.3823.38-0.38%9,538,219
Sep 21, 202623.5023.6323.3023.4723.47-0.89%6,013,466
Sep 18, 202623.8823.9523.6723.9523.68-0.58%13,175,803
Sep 17, 202624.0224.2423.8024.0923.82-0.60%7,398,642
Sep 16, 202624.4024.5024.0724.2423.96-0.80%7,624,561
Sep 15, 202624.0424.4323.9624.4324.151.75%9,832,185
Sep 14, 202624.3624.4623.8124.0123.740.04%7,752,646
Sep 11, 202624.2024.2123.7524.0023.73-0.23%8,279,155
Sep 10, 202623.9524.3023.8724.0623.780.44%7,729,266
Sep 9, 202623.7623.9823.7323.9523.681.91%8,728,416
Sep 8, 202623.5023.5823.2223.5023.241.25%8,542,023
Sep 7, 202623.2523.4323.2123.2122.950.59%6,557,063
Sep 4, 202623.7523.8122.9923.0822.81-3.29%8,907,914
Sep 3, 202623.7023.8923.4723.8623.590.21%5,905,826
Sep 2, 202623.9524.0223.5223.8123.540.61%7,330,108
Sep 1, 202623.5723.7923.4823.6723.401.54%8,680,762
Aug 31, 202623.1023.4223.0723.3123.042.26%11,677,723
Aug 28, 202622.9323.0622.6822.7922.530.35%5,607,235
Aug 27, 202622.9823.0622.6322.7122.45-1.37%7,314,237
Aug 26, 202623.0523.1222.8223.0322.77-1.03%8,523,729
Aug 25, 202623.5923.7123.0523.2723.00-1.15%8,311,230
Aug 24, 202624.0624.1823.5423.5423.27-2.51%7,332,667
Aug 21, 202624.5424.6524.1324.1423.87-1.67%7,099,428
Aug 20, 202624.1024.5623.9624.5524.272.59%8,943,970
Aug 19, 202624.2524.2523.9323.9323.66-0.29%7,695,414
Aug 18, 202624.0824.2623.9324.0023.730.95%6,788,017
Aug 17, 202623.7223.8923.6123.7823.510.34%4,029,994
Aug 14, 202623.8023.8623.6523.7023.43-0.04%5,362,986
Aug 13, 202624.0024.0223.4123.7123.44-0.65%6,235,898
Aug 12, 202624.0524.1823.7823.8623.59-0.79%7,055,579
Aug 11, 202623.9424.1323.8324.0523.782.01%7,598,423
Aug 10, 202623.2523.6723.1923.5823.311.27%5,598,271
Aug 7, 202623.5023.5723.1123.2823.02-0.51%5,423,436
Aug 6, 202623.1623.4123.0923.4023.141.36%6,553,027