Skip to main content
logo
Eni S.p.A. (BIT:ENI)
Italy flag Italy · Delayed Price · Currency is EUR
26.18
-0.34 (-1.28%)
Nov 3, 2026, 3:35 PM CET

Eni S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 202626.3726.4925.7526.1826.18-1.28%4,284,514
Nov 2, 202626.8927.1126.1826.5226.52-2.28%8,447,724
Oct 30, 202627.1327.4027.0227.1427.140.91%8,012,831
Oct 29, 202626.8027.0826.5926.8926.89-6,748,176
Oct 28, 202626.4126.9026.3226.8926.891.64%7,378,779
Oct 27, 202627.1627.2226.2826.4626.46-2.58%8,518,942
Oct 26, 202627.5027.5526.7227.1627.16-1.79%11,615,167
Oct 23, 202626.7627.7626.6427.6527.655.82%15,995,032
Oct 22, 202626.5226.6226.1326.1326.13-1.02%8,619,214
Oct 21, 202626.2026.4526.1726.4026.401.75%5,329,680
Oct 20, 202626.2826.7025.8225.9525.95-0.73%8,934,368
Oct 19, 202626.2026.3326.0326.1426.140.69%6,400,938
Oct 16, 202625.6026.0025.5625.9625.960.70%6,528,636
Oct 15, 202625.7825.9025.5325.7825.780.16%6,908,592
Oct 14, 202625.6725.8925.6025.7425.740.25%6,730,135
Oct 13, 202625.5025.6825.3325.6725.671.04%5,077,498
Oct 12, 202625.0625.6025.0525.4125.410.77%6,520,770
Oct 9, 202624.5925.2424.5625.2125.211.33%6,510,620
Oct 8, 202624.4025.0524.3524.8824.882.66%10,744,848
Oct 7, 202624.1024.4724.0624.2424.240.41%7,337,517
Oct 6, 202624.3024.6023.9924.1424.14-1.13%7,002,572
Oct 5, 202624.3524.5124.0724.4124.410.91%5,930,233
Oct 2, 202624.0224.4223.8424.1924.190.67%6,997,539
Oct 1, 202623.8024.1523.5524.0324.030.04%6,664,093
Sep 30, 202624.1624.2223.9024.0224.02-1.11%8,031,027
Sep 29, 202624.4724.5724.0124.2924.29-1.18%8,347,073
Sep 28, 202624.3424.7524.3424.5824.582.03%9,667,393
Sep 25, 202624.1324.3523.9024.0924.09-1.17%6,757,824
Sep 24, 202624.1224.3924.0324.3824.381.39%8,819,381
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