Skip to main content
logo
Eni S.p.A. (BIT:ENI)
Italy flag Italy · Delayed Price · Currency is EUR
24.11
+0.07 (0.29%)
Sep 24, 2026, 9:46 AM CET

Eni S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202624.1224.1824.0324.07-0.10%264,313
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
Aug 5, 202623.1423.5422.9923.0922.82-0.71%7,867,110
Aug 4, 202623.7024.1623.0323.2522.99-1.88%11,476,822
Aug 3, 202623.5323.7123.3023.7023.43-1.19%10,116,218
Jul 31, 202623.6524.0223.6523.9823.710.33%9,533,414
Jul 30, 202623.7023.9023.3823.9023.631.38%11,394,093
Jul 29, 202622.9123.6622.8023.5823.317.09%17,457,595
Jul 28, 202622.3222.4722.0222.0221.77-1.72%8,831,375
Jul 27, 202622.0022.4821.8522.4022.15-2.44%13,820,775
Jul 24, 202622.7523.0222.6322.9622.70-0.02%8,663,020
Jul 23, 202622.5023.0422.4322.9722.712.96%11,430,510
Jul 22, 202622.1022.4322.0122.3122.051.99%10,036,359
Jul 21, 202621.7221.9721.6521.8721.621.06%7,848,827
Jul 20, 202621.9622.0121.4321.6421.40-0.02%6,685,186
Jul 17, 202621.2521.7521.2121.6521.402.53%8,628,946