Skip to main content
logo
Eni S.p.A. (BIT:ENI)
Italy flag Italy · Delayed Price · Currency is EUR
23.86
+0.05 (0.21%)
Sep 3, 2026, 5:35 PM CET

Eni S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202623.7023.8923.4723.8623.860.21%5,905,826
Sep 2, 202623.9524.0223.5223.8123.810.61%7,330,108
Sep 1, 202623.5723.7923.4823.6723.671.54%8,680,762
Aug 31, 202623.1023.4223.0723.3123.312.26%11,677,723
Aug 28, 202622.9323.0622.6822.7922.790.35%5,607,235
Aug 27, 202622.9823.0622.6322.7122.71-1.37%7,314,237
Aug 26, 202623.0523.1222.8223.0323.03-1.03%8,523,729
Aug 25, 202623.5923.7123.0523.2723.27-1.15%8,311,230
Aug 24, 202624.0624.1823.5423.5423.54-2.51%7,332,667
Aug 21, 202624.5424.6524.1324.1424.14-1.67%7,099,428
Aug 20, 202624.1024.5623.9624.5524.552.59%8,943,970
Aug 19, 202624.2524.2523.9323.9323.93-0.29%7,695,414
Aug 18, 202624.0824.2623.9324.0024.000.95%6,788,017
Aug 17, 202623.7223.8923.6123.7823.780.34%4,029,994
Aug 14, 202623.8023.8623.6523.7023.70-0.04%5,362,986
Aug 13, 202624.0024.0223.4123.7123.71-0.65%6,235,898
Aug 12, 202624.0524.1823.7823.8623.86-0.79%7,055,579
Aug 11, 202623.9424.1323.8324.0524.052.01%7,598,423
Aug 10, 202623.2523.6723.1923.5823.581.27%5,598,271
Aug 7, 202623.5023.5723.1123.2823.28-0.51%5,423,436
Aug 6, 202623.1623.4123.0923.4023.401.36%6,553,027
Aug 5, 202623.1423.5422.9923.0923.09-0.71%7,867,110
Aug 4, 202623.7024.1623.0323.2523.25-1.88%11,476,822
Aug 3, 202623.5323.7123.3023.7023.70-1.19%10,116,218
Jul 31, 202623.6524.0223.6523.9823.980.33%9,533,414
Jul 30, 202623.7023.9023.3823.9023.901.38%11,394,093
Jul 29, 202622.9123.6622.8023.5823.587.09%17,457,595
Jul 28, 202622.3222.4722.0222.0222.02-1.72%8,831,375
Jul 27, 202622.0022.4821.8522.4022.40-2.44%13,820,775
Jul 24, 202622.7523.0222.6322.9622.96-0.02%8,663,020
Jul 23, 202622.5023.0422.4322.9722.972.96%11,430,510
Jul 22, 202622.1022.4322.0122.3122.311.99%10,036,359
Jul 21, 202621.7221.9721.6521.8721.871.06%7,848,827
Jul 20, 202621.9622.0121.4321.6421.64-0.02%6,685,186
Jul 17, 202621.2521.7521.2121.6521.652.53%8,628,946
Jul 16, 202621.3621.3820.9921.1121.11-0.66%10,191,072
Jul 15, 202621.7721.8121.2521.2521.25-2.07%6,421,013
Jul 14, 202621.8422.0221.7021.7021.700.65%11,650,935
Jul 13, 202621.2221.5621.1021.5621.563.88%9,785,683
Jul 10, 202620.9421.0220.6820.7620.76-1.19%6,377,329
Jul 9, 202621.1221.2820.9521.0121.01-1.18%8,228,871
Jul 8, 202621.0821.3820.9521.2621.263.66%15,925,540
Jul 7, 202620.5020.7120.4820.5120.510.56%7,701,323
Jul 6, 202620.5320.5420.2320.3920.39-0.27%6,428,933
Jul 3, 202620.5320.5520.3220.4520.450.17%4,349,839
Jul 2, 202619.9620.4719.8720.4120.411.64%7,422,672
Jul 1, 202620.5120.5720.0820.0820.08-2.62%9,337,685
Jun 30, 202620.4220.6420.3520.6220.620.59%7,284,910
Jun 29, 202620.3920.6420.3720.5020.501.41%6,879,954
Jun 26, 202620.4720.5220.1820.2220.22-1.29%10,890,393