Eni S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	22.75	23.02	22.63	22.96	22.96	-0.02%	8,663,020
Jul 23, 2026	22.50	23.04	22.43	22.97	22.97	2.96%	11,430,510
Jul 22, 2026	22.10	22.43	22.01	22.31	22.31	1.99%	10,036,359
Jul 21, 2026	21.72	21.97	21.65	21.87	21.87	1.06%	7,848,827
Jul 20, 2026	21.96	22.01	21.43	21.64	21.64	-0.02%	6,685,186
Jul 17, 2026	21.25	21.75	21.21	21.65	21.65	2.53%	8,628,946
Jul 16, 2026	21.36	21.38	20.99	21.11	21.11	-0.66%	10,191,070
Jul 15, 2026	21.77	21.81	21.25	21.25	21.25	-2.07%	6,421,013
Jul 14, 2026	21.84	22.02	21.70	21.70	21.70	0.65%	11,650,935
Jul 13, 2026	21.22	21.56	21.10	21.56	21.56	3.88%	9,785,683
Jul 10, 2026	20.94	21.02	20.68	20.76	20.76	-1.19%	6,377,329
Jul 9, 2026	21.12	21.28	20.95	21.01	21.01	-1.18%	8,228,871
Jul 8, 2026	21.08	21.38	20.95	21.26	21.26	3.66%	15,925,540
Jul 7, 2026	20.50	20.71	20.48	20.51	20.51	0.56%	7,701,323
Jul 6, 2026	20.53	20.54	20.23	20.39	20.39	-0.27%	6,428,933
Jul 3, 2026	20.53	20.55	20.32	20.45	20.45	0.17%	4,349,839
Jul 2, 2026	19.96	20.47	19.87	20.41	20.41	1.64%	7,422,672
Jul 1, 2026	20.51	20.57	20.08	20.08	20.08	-2.62%	9,337,685
Jun 30, 2026	20.42	20.64	20.35	20.62	20.62	0.59%	7,284,910
Jun 29, 2026	20.39	20.64	20.37	20.50	20.50	1.41%	6,879,954
Jun 26, 2026	20.47	20.52	20.18	20.22	20.22	-1.29%	10,890,393
Jun 25, 2026	20.62	20.69	20.19	20.48	20.48	-1.51%	12,861,436
Jun 24, 2026	21.48	21.51	20.72	20.80	20.80	-3.28%	11,941,986
Jun 23, 2026	21.56	21.70	21.46	21.50	21.50	-0.35%	5,454,341
Jun 22, 2026	21.75	21.76	21.45	21.58	21.58	-0.30%	6,896,448
Jun 19, 2026	21.51	21.73	21.31	21.64	21.64	2.37%	18,795,940
Jun 18, 2026	21.69	21.75	21.09	21.14	21.14	-3.16%	15,675,360
Jun 17, 2026	21.89	22.06	21.51	21.83	21.83	-0.82%	12,345,350
Jun 16, 2026	22.06	22.27	22.01	22.01	22.01	-0.54%	12,222,990
Jun 15, 2026	22.30	22.45	21.98	22.13	22.13	-4.69%	17,402,290
Jun 12, 2026	22.99	23.37	22.71	23.22	23.22	-2.25%	15,718,690
Jun 11, 2026	23.60	24.02	23.60	23.76	23.76	1.06%	7,822,776
Jun 10, 2026	23.20	23.54	23.15	23.51	23.51	1.64%	6,575,043
Jun 9, 2026	23.40	23.62	23.10	23.13	23.13	-1.60%	7,609,498
Jun 8, 2026	23.75	24.09	23.45	23.50	23.50	-0.21%	7,662,962
Jun 5, 2026	23.44	23.55	23.22	23.55	23.55	0.58%	5,987,174
Jun 4, 2026	23.25	23.48	23.04	23.42	23.42	-0.17%	5,772,258
Jun 3, 2026	23.35	23.59	23.32	23.46	23.46	1.34%	8,623,462
Jun 2, 2026	22.85	23.19	22.74	23.15	23.15	0.54%	6,262,530
Jun 1, 2026	22.71	23.15	22.67	23.02	23.02	2.17%	10,059,560
May 29, 2026	22.50	22.59	22.30	22.53	22.53	-0.49%	35,484,170
May 28, 2026	22.72	22.87	22.47	22.64	22.64	0.53%	6,952,458
May 27, 2026	22.91	22.94	22.28	22.52	22.52	-2.81%	10,427,070
May 26, 2026	23.17	23.38	22.88	23.17	23.17	0.56%	7,559,021
May 25, 2026	22.94	23.04	22.69	23.04	23.04	-1.09%	6,528,200
May 22, 2026	23.59	23.66	23.02	23.30	23.30	-2.08%	10,101,330
May 21, 2026	23.50	24.04	23.48	23.79	23.79	1.06%	9,168,224
May 20, 2026	23.89	24.05	23.47	23.54	23.54	-1.34%	8,539,738
May 19, 2026	23.80	24.21	23.75	23.86	23.86	-0.58%	8,781,190
May 18, 2026	23.58	24.00	23.45	24.00	24.00	3.23%	8,781,419