Skip to main content
logo
Eni S.p.A. (BIT:ENI)
Italy flag Italy · Delayed Price · Currency is EUR
20.45
+0.03 (0.17%)
Jul 3, 2026, 5:35 PM CET

Eni S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202620.5320.5520.4720.48-0.34%334,981
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
Jun 25, 202620.6220.6920.1920.4820.48-1.51%12,861,436
Jun 24, 202621.4821.5120.7220.8020.80-3.28%11,941,986
Jun 23, 202621.5621.7021.4621.5021.50-0.35%5,454,341
Jun 22, 202621.7521.7621.4521.5821.58-0.30%6,896,448
Jun 19, 202621.5121.7321.3121.6421.642.37%18,795,940
Jun 18, 202621.6921.7521.0921.1421.14-3.16%15,675,360
Jun 17, 202621.8922.0621.5121.8321.83-0.82%12,345,350
Jun 16, 202622.0622.2722.0122.0122.01-0.54%12,222,990
Jun 15, 202622.3022.4521.9822.1322.13-4.69%17,402,290
Jun 12, 202622.9923.3722.7123.2223.22-2.25%15,718,690
Jun 11, 202623.6024.0223.6023.7623.761.06%7,822,776
Jun 10, 202623.2023.5423.1523.5123.511.64%6,575,043
Jun 9, 202623.4023.6223.1023.1323.13-1.60%7,609,498
Jun 8, 202623.7524.0923.4523.5023.50-0.21%7,662,962
Jun 5, 202623.4423.5523.2223.5523.550.58%5,987,174
Jun 4, 202623.2523.4823.0423.4223.42-0.17%5,772,258
Jun 3, 202623.3523.5923.3223.4623.461.34%8,623,462
Jun 2, 202622.8523.1922.7423.1523.150.54%6,262,530
Jun 1, 202622.7123.1522.6723.0223.022.17%10,059,560
May 29, 202622.5022.5922.3022.5322.53-0.49%35,484,170
May 28, 202622.7222.8722.4722.6422.640.53%6,952,458
May 27, 202622.9122.9422.2822.5222.52-2.81%10,427,070
May 26, 202623.1723.3822.8823.1723.170.56%7,559,021
May 25, 202622.9423.0422.6923.0423.04-1.09%6,528,200
May 22, 202623.5923.6623.0223.3023.30-2.08%10,101,330
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