Eni S.p.A. (ETR:ENI)
Germany flag Germany · Delayed Price · Currency is EUR
14.81
-0.10 (-0.64%)
Aug 1, 2025, 9:27 AM CET

Eni S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202514.8914.8914.7814.7914.79-0.66%5,371
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
Jun 17, 202514.0114.1614.0114.1614.161.14%38,478
Jun 16, 202514.1414.1713.9714.0014.00-17,871
Jun 13, 202514.1814.2213.8614.0014.001.01%15,348
Jun 12, 202513.8313.8913.7513.8613.861.54%112,741
Jun 11, 202513.6213.7213.6013.6513.65-0.15%18,778
Jun 10, 202513.4813.6813.4713.6713.672.40%43,680
Jun 9, 202513.3913.3913.3013.3513.350.07%6,750
Jun 6, 202513.2813.3413.2513.3413.341.06%9,063
Jun 5, 202513.1813.2613.1813.2013.200.30%6,577
Jun 4, 202513.3213.3313.1613.1613.16-1.05%14,657
Jun 3, 202513.2113.3113.1713.3013.300.99%16,682
Jun 2, 202513.0413.1913.0413.1713.171.54%8,613
May 30, 202513.0013.0912.9412.9712.970.31%27,733
May 29, 202513.0013.0312.9312.9312.93-0.31%1,335
May 28, 202513.0813.0812.9712.9712.97-0.23%12,453
May 27, 202512.9813.0612.9413.0013.000.46%3,251
May 26, 202512.9312.9712.8812.9412.941.41%19,399
May 23, 202512.8412.8812.6012.7612.76-0.39%57,229