Skip to main content
logo
Eni S.p.A. (BIT:ENI)
Italy flag Italy · Delayed Price · Currency is EUR
23.22
-0.54 (-2.25%)
Jun 12, 2026, 5:37 PM CET

Eni S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202622.9923.3722.7123.2223.22-2.25%15,718,692
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%10,059,569
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%10,427,073
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%10,101,338
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
Apr 23, 202623.2723.4923.1523.2222.951.20%8,387,336
Apr 22, 202622.4823.1822.3722.9422.682.39%9,954,381
Apr 21, 202622.2522.5222.2022.4122.150.45%9,414,654
Apr 20, 202622.4622.5822.1522.3122.052.50%13,562,510
Apr 17, 202623.6423.6421.4521.7621.51-7.03%26,530,310
Apr 16, 202623.1023.4722.9023.4123.140.41%9,511,692
Apr 15, 202623.3923.6023.1923.3123.04-0.75%9,574,620
Apr 14, 202623.9323.9723.3223.4923.22-2.19%11,624,740
Apr 13, 202624.4824.5123.8924.0123.730.25%10,940,010
Apr 10, 202624.0024.4223.6823.9523.68-1.96%12,111,890
Apr 9, 202624.0124.4323.6724.4324.153.96%15,128,110
Apr 8, 202622.9023.5022.3023.5023.23-5.57%28,224,150
Apr 7, 202624.7325.0224.5724.8924.600.81%13,355,370
Apr 2, 202624.2724.8124.2324.6924.404.27%19,809,460
Apr 1, 202624.1624.3523.5923.6823.40-4.73%20,531,980