Skip to main content
logo
Eni S.p.A. (BIT:ENI)
Italy flag Italy · Delayed Price · Currency is EUR
23.04
-0.26 (-1.09%)
May 25, 2026, 5:38 PM CET

Eni S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 202622.9422.9622.6922.75--2.34%911,960
May 22, 202623.5923.6623.0223.3023.30-2.08%10,101,338
May 21, 202623.5024.0423.4823.7923.791.06%9,168,224
May 20, 202623.8924.0523.4723.5423.54-1.34%8,539,738
May 19, 202623.8024.2123.7523.8623.86-0.58%8,781,190
May 18, 202623.5824.0023.4524.0024.003.23%8,781,419
May 15, 202623.8323.8723.5023.5223.25-0.25%8,044,715
May 14, 202623.5623.6223.3823.5823.310.04%5,516,757
May 13, 202623.7323.9823.5723.5723.30-0.42%7,576,822
May 12, 202623.6623.8323.4123.6723.400.90%8,608,265
May 11, 202623.0223.5523.0123.4623.193.03%11,210,700
May 8, 202622.6222.9622.5522.7722.511.72%9,981,186
May 7, 202622.9022.9022.2422.3922.13-2.55%13,216,550
May 6, 202623.7223.7322.2222.9722.71-4.15%19,769,450
May 5, 202624.0524.2023.8123.9723.690.29%6,556,954
May 4, 202623.9224.3423.7623.9023.62-0.44%8,161,618
Apr 30, 202623.9224.0323.5824.0023.721.50%13,151,970
Apr 29, 202623.4523.7123.3623.6523.370.98%6,222,442
Apr 28, 202623.2523.7723.2123.4223.151.78%14,018,020
Apr 27, 202623.0523.1822.7623.0122.740.24%9,283,584
Apr 24, 202623.4023.5322.9522.9522.69-1.14%11,579,940
Apr 23, 202623.2723.4923.1523.2222.951.20%8,387,336
Apr 22, 202622.4823.1822.3722.9422.682.39%9,954,381
Apr 21, 202622.2522.5222.2022.4122.150.45%9,414,654
Apr 20, 202622.4622.5822.1522.3122.052.50%13,562,510
Apr 17, 202623.6423.6421.4521.7621.51-7.03%26,530,310
Apr 16, 202623.1023.4722.9023.4123.140.41%9,511,692
Apr 15, 202623.3923.6023.1923.3123.04-0.75%9,574,620
Apr 14, 202623.9323.9723.3223.4923.22-2.19%11,624,740
Apr 13, 202624.4824.5123.8924.0123.730.25%10,940,010
Apr 10, 202624.0024.4223.6823.9523.68-1.96%12,111,890
Apr 9, 202624.0124.4323.6724.4324.153.96%15,128,110
Apr 8, 202622.9023.5022.3023.5023.23-5.57%28,224,150
Apr 7, 202624.7325.0224.5724.8924.600.81%13,355,370
Apr 2, 202624.2724.8124.2324.6924.404.27%19,809,460
Apr 1, 202624.1624.3523.5923.6823.40-4.73%20,531,980
Mar 31, 202624.3424.9624.1624.8524.561.20%15,048,320
Mar 30, 202624.0224.6924.0224.5624.272.63%15,344,850
Mar 27, 202623.7523.9323.2123.9323.651.21%13,703,400
Mar 26, 202623.3023.6523.2923.6423.371.98%11,525,610
Mar 25, 202622.4823.2922.3323.1822.910.91%13,058,680
Mar 24, 202622.7522.9922.6222.9722.712.00%11,746,070
Mar 23, 202623.2123.3922.0722.5222.26-3.60%21,119,070
Mar 20, 202623.6823.8323.3623.6223.09-1.32%30,357,200
Mar 19, 202623.1424.0223.1123.9423.403.75%21,365,570
Mar 18, 202623.0523.2822.8723.0722.55-1.18%15,334,600
Mar 17, 202622.5423.4122.5223.3522.823.59%14,466,340
Mar 16, 202622.3822.6522.2422.5422.030.83%11,417,860
Mar 13, 202622.0022.3521.9422.3521.852.69%16,999,670
Mar 12, 202621.3321.8321.2721.7721.282.26%16,274,900