Skip to main content
logo
Eni S.p.A. (ETR:ENI)
Germany flag Germany · Delayed Price · Currency is EUR
16.55
-0.05 (-0.28%)
Jan 6, 2026, 4:54 PM CET

Eni S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 202616.6016.7216.6016.69-0.57%6,992
Jan 5, 202616.5216.7316.3016.6016.601.41%21,892
Jan 2, 202616.2116.4316.2016.3716.371.82%12,473
Dec 30, 202516.0516.0916.0516.0816.080.60%2,302
Dec 29, 202516.0216.0415.9815.9815.980.13%1,570
Dec 23, 202516.0516.0615.9615.9615.96-0.55%7,609
Dec 22, 202515.9716.0715.9616.0516.050.92%2,487
Dec 19, 202515.7215.9315.7215.9015.901.14%4,023
Dec 18, 202515.7215.7615.6715.7215.720.58%6,504
Dec 17, 202515.7115.8215.6315.6315.630.22%9,911
Dec 16, 202515.8715.9015.5815.6015.60-1.80%16,901
Dec 15, 202516.0716.0815.8815.8815.88-0.31%8,439
Dec 12, 202515.9316.0315.8815.9315.930.18%50,326
Dec 11, 202516.0116.0215.9015.9115.91-0.65%2,849
Dec 10, 202516.1716.2116.0116.0116.01-0.61%4,173
Dec 9, 202516.1016.1616.0616.1116.110.29%14,251
Dec 8, 202516.1016.1415.9916.0616.06-0.21%11,986
Dec 5, 202516.0816.1415.9416.1016.10-1.57%19,879
Dec 4, 202516.3616.3616.2116.3516.350.01%2,475
Dec 3, 202516.1916.4016.1916.3516.351.00%1,825
Dec 2, 202516.1616.2316.1416.1916.19-0.10%4,266
Dec 1, 202516.1216.2016.0516.2016.200.42%17,719
Nov 28, 202515.9716.1515.9316.1416.141.28%17,765
Nov 27, 202515.9515.9515.8615.9315.93-0.29%13,833
Nov 26, 202515.9316.0015.8915.9815.981.91%28,361
Nov 25, 202515.7315.8415.6515.6815.68-0.72%2,896
Nov 24, 202515.8515.8515.6915.7915.79-1.88%9,643
Nov 21, 202516.0616.1415.9416.0915.83-1.63%65,156
Nov 20, 202516.3616.3716.2916.3616.100.95%5,344
Nov 19, 202516.4316.4416.1216.2115.94-0.71%13,113
Nov 18, 202516.3716.3816.2316.3216.06-1.29%10,530
Nov 17, 202516.5016.6016.4616.5416.270.38%21,199
Nov 14, 202516.4216.4716.2716.4716.210.10%16,183
Nov 13, 202516.4016.4816.4016.4616.190.18%11,980
Nov 12, 202516.5116.5116.3816.4316.16-0.23%44,050
Nov 11, 202516.2616.4816.2216.4716.202.02%4,394
Nov 10, 202516.0716.1415.9916.1415.881.34%6,021
Nov 7, 202516.0216.0315.8115.9315.67-0.08%7,261
Nov 6, 202515.8815.9715.8715.9415.68-0.19%30,586
Nov 5, 202515.8415.9815.8415.9715.710.38%3,598
Nov 4, 202515.8315.9115.6815.9115.65-0.24%8,843
Nov 3, 202516.0516.1115.9415.9515.69-0.03%8,309
Oct 31, 202515.9915.9915.8515.9515.690.23%12,154
Oct 30, 202515.8615.9415.8515.9115.66-0.30%4,410
Oct 29, 202515.9316.0115.9215.9615.700.50%7,115
Oct 28, 202515.8115.8915.7415.8815.63-0.35%9,851
Oct 27, 202515.8615.9415.7215.9415.680.66%19,951
Oct 24, 202515.9716.0115.8315.8315.581.58%34,419
Oct 23, 202515.5015.6215.4315.5915.343.00%28,363
Oct 22, 202515.0915.1515.0215.1314.891.53%6,615