Eni S.p.A. (ETR:ENI)
Germany flag Germany · Delayed Price · Currency is EUR
15.20
+0.02 (0.12%)
Aug 27, 2025, 4:40 PM CET

Eni S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202515.2315.2915.1615.1915.19-0.39%17,802
Aug 25, 202515.2515.2515.2015.2515.250.13%6,604
Aug 22, 202515.2315.3215.1915.2315.230.46%18,702
Aug 21, 202515.1815.2215.1515.1615.160.53%18,107
Aug 20, 202515.0015.1014.9715.0815.080.53%4,388
Aug 19, 202514.9215.0114.9215.0015.000.40%5,969
Aug 18, 202515.0215.0214.9214.9414.94-0.66%8,770
Aug 15, 202514.9715.1014.8815.0415.040.47%24,416
Aug 14, 202514.9514.9714.8914.9714.970.20%20,626
Aug 13, 202514.8814.9414.8214.9414.940.13%7,137
Aug 12, 202514.8214.9314.8214.9214.921.08%4,167
Aug 11, 202514.8114.8214.7514.7614.76-0.27%3,934
Aug 8, 202514.7914.9114.7914.8014.80-29,497
Aug 7, 202514.8414.8814.7514.8014.80-0.67%17,739
Aug 6, 202514.8515.0014.8414.9014.901.09%94,219
Aug 5, 202514.7014.8014.6614.7414.740.48%11,434
Aug 4, 202514.7214.7614.6514.6714.67-0.20%10,367
Aug 1, 202514.8014.8514.6514.7014.70-1.34%12,870
Jul 31, 202514.8914.9014.7814.9014.900.07%6,923
Jul 30, 202514.9614.9714.8014.8914.890.54%58,126
Jul 29, 202514.8114.8514.7514.8114.810.41%22,622
Jul 28, 202514.7214.7614.6014.7514.750.61%52,194
Jul 25, 202514.4014.6814.3314.6614.661.81%30,521
Jul 24, 202514.4314.4814.3214.4014.400.70%14,675
Jul 23, 202514.2914.3914.2714.3014.300.92%16,673
Jul 22, 202514.1514.2014.1314.1714.170.07%7,904
Jul 21, 202514.1714.2014.1314.1614.16-0.07%28,452
Jul 18, 202514.3014.3214.1714.1714.170.14%8,540
Jul 17, 202514.1214.1614.1214.1514.15-0.35%1,119
Jul 16, 202514.2214.2914.1514.2014.20-7,541
Jul 15, 202514.2014.2214.1814.2014.20-2,466
Jul 14, 202514.2414.3314.2014.2014.20-0.63%25,875
Jul 11, 202514.3014.3114.1814.2914.290.07%9,232
Jul 10, 202514.3014.3114.2514.2814.280.21%11,704
Jul 9, 202514.2314.2914.2314.2514.250.92%15,107
Jul 8, 202513.9614.1213.9314.1214.121.88%7,616
Jul 7, 202513.8413.9013.8213.8613.86-0.43%3,202
Jul 4, 202513.8913.9213.8813.9213.92-0.43%6,269
Jul 3, 202514.0614.1013.9813.9813.980.07%5,877
Jul 2, 202513.8814.0613.8813.9713.971.31%14,328
Jul 1, 202513.7213.8013.7213.7913.790.29%6,116
Jun 30, 202513.8513.8513.6913.7513.75-0.58%4,480
Jun 27, 202513.7313.8313.7313.8313.830.88%9,856
Jun 26, 202513.7313.7713.6713.7113.71-0.22%28,815
Jun 25, 202513.8313.8613.7413.7413.74-0.87%3,797
Jun 24, 202513.6313.8613.6213.8613.86-2.60%33,453
Jun 23, 202514.4314.4314.2314.2314.23-0.56%21,317
Jun 20, 202514.1614.3114.1614.3114.310.35%39,714
Jun 19, 202514.3114.3314.2214.2614.260.64%28,252
Jun 18, 202514.1514.1814.1014.1714.170.07%15,388