Eni S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	24.05	24.20	23.82	23.95	-	0.23%	4,393,688
May 4, 2026	23.92	24.34	23.76	23.90	23.90	-0.44%	8,161,618
Apr 30, 2026	23.92	24.03	23.58	24.00	24.00	1.50%	13,151,970
Apr 29, 2026	23.45	23.71	23.36	23.65	23.65	0.98%	6,222,442
Apr 28, 2026	23.25	23.77	23.21	23.42	23.42	1.78%	13,798,497
Apr 27, 2026	23.05	23.18	22.76	23.01	23.01	0.24%	9,283,584
Apr 24, 2026	23.40	23.53	22.95	22.95	22.95	-1.14%	11,579,942
Apr 23, 2026	23.27	23.49	23.15	23.22	23.22	1.20%	8,387,336
Apr 22, 2026	22.48	23.18	22.37	22.94	22.94	2.39%	9,954,381
Apr 21, 2026	22.25	22.52	22.20	22.41	22.41	0.45%	9,414,654
Apr 20, 2026	22.46	22.58	22.15	22.31	22.31	2.50%	13,562,510
Apr 17, 2026	23.64	23.64	21.45	21.76	21.76	-7.03%	26,530,310
Apr 16, 2026	23.10	23.47	22.90	23.41	23.41	0.41%	9,511,692
Apr 15, 2026	23.39	23.60	23.19	23.31	23.31	-0.75%	9,574,620
Apr 14, 2026	23.93	23.97	23.32	23.49	23.49	-2.19%	11,624,740
Apr 13, 2026	24.48	24.51	23.89	24.01	24.01	0.25%	10,940,010
Apr 10, 2026	24.00	24.42	23.68	23.95	23.95	-1.96%	12,111,890
Apr 9, 2026	24.01	24.43	23.67	24.43	24.43	3.96%	15,128,110
Apr 8, 2026	22.90	23.50	22.30	23.50	23.50	-5.57%	28,224,150
Apr 7, 2026	24.73	25.02	24.57	24.89	24.89	0.81%	13,355,370
Apr 2, 2026	24.27	24.81	24.23	24.69	24.69	4.27%	19,809,460
Apr 1, 2026	24.16	24.35	23.59	23.68	23.68	-4.73%	20,531,980
Mar 31, 2026	24.34	24.96	24.16	24.85	24.85	1.20%	15,048,320
Mar 30, 2026	24.02	24.69	24.02	24.56	24.56	2.63%	15,344,850
Mar 27, 2026	23.75	23.93	23.21	23.93	23.93	1.21%	13,703,400
Mar 26, 2026	23.30	23.65	23.29	23.64	23.64	1.98%	11,525,610
Mar 25, 2026	22.48	23.29	22.33	23.18	23.18	0.91%	13,058,680
Mar 24, 2026	22.75	22.99	22.62	22.97	22.97	2.00%	11,746,070
Mar 23, 2026	23.21	23.39	22.07	22.52	22.52	-4.66%	21,119,070
Mar 20, 2026	23.68	23.83	23.36	23.62	23.36	-1.32%	30,357,200
Mar 19, 2026	23.14	24.02	23.11	23.94	23.67	3.75%	21,365,570
Mar 18, 2026	23.05	23.28	22.87	23.07	22.82	-1.18%	15,334,600
Mar 17, 2026	22.54	23.41	22.52	23.35	23.09	3.59%	14,466,340
Mar 16, 2026	22.38	22.65	22.24	22.54	22.29	0.83%	11,417,860
Mar 13, 2026	22.00	22.35	21.94	22.35	22.10	2.69%	16,999,670
Mar 12, 2026	21.33	21.83	21.27	21.77	21.53	2.26%	16,274,900
Mar 11, 2026	20.82	21.29	20.70	21.29	21.05	1.99%	14,861,990
Mar 10, 2026	20.47	21.02	20.41	20.87	20.64	-0.60%	13,928,250
Mar 9, 2026	20.60	21.10	20.46	21.00	20.76	2.29%	18,636,790
Mar 6, 2026	20.17	20.64	20.12	20.53	20.30	1.51%	15,752,190
Mar 5, 2026	20.16	20.29	19.89	20.22	20.00	1.30%	13,834,220
Mar 4, 2026	19.95	20.03	19.73	19.96	19.74	-0.40%	14,482,670
Mar 3, 2026	20.45	20.53	19.95	20.04	19.82	-1.62%	19,360,270
Mar 2, 2026	20.60	20.77	19.96	20.37	20.15	3.63%	27,165,380
Feb 27, 2026	19.34	19.86	19.26	19.66	19.44	1.54%	15,617,620
Feb 26, 2026	18.96	19.37	18.90	19.36	19.14	2.50%	14,803,710
Feb 25, 2026	18.83	18.89	18.70	18.89	18.68	0.73%	8,372,165
Feb 24, 2026	18.80	18.85	18.65	18.75	18.54	0.35%	6,595,158
Feb 23, 2026	18.58	18.80	18.50	18.68	18.48	0.57%	7,458,627
Feb 20, 2026	18.64	18.68	18.50	18.58	18.37	-0.32%	7,382,614