Skip to main content
logo
Eni S.p.A. (ETR:ENI)
Germany flag Germany · Delayed Price · Currency is EUR
21.77
+0.50 (2.33%)
At close: Mar 12, 2026

Eni S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 202621.3421.4621.3421.36-0.40%7,788
Mar 11, 202620.7321.2820.7321.2821.281.89%14,506
Mar 10, 202620.5321.0020.5320.8820.88-0.52%25,067
Mar 9, 202620.7221.0820.5320.9920.992.24%50,337
Mar 6, 202620.2120.6320.2020.5320.531.51%14,059
Mar 5, 202620.1720.2719.9520.2320.231.30%32,643
Mar 4, 202619.8220.0119.7319.9719.97-0.34%37,149
Mar 3, 202620.4320.4319.9720.0420.04-1.57%28,386
Mar 2, 202620.5520.5519.9920.3620.363.58%101,595
Feb 27, 202619.3619.8519.3619.6519.651.56%23,205
Feb 26, 202619.0219.3618.9619.3519.352.49%21,449
Feb 25, 202618.8118.8818.7618.8818.880.68%13,649
Feb 24, 202618.8018.8018.6718.7518.750.34%5,326
Feb 23, 202618.5418.8018.5318.6918.690.58%10,720
Feb 20, 202618.5818.6518.5018.5818.58-0.33%10,407
Feb 19, 202618.6018.6618.5018.6418.641.43%16,258
Feb 18, 202618.1618.4418.1318.3818.381.37%47,557
Feb 17, 202618.1618.3418.0218.1318.13-0.11%4,272
Feb 16, 202618.2618.2618.1418.1518.15-0.18%8,944
Feb 13, 202618.0518.1817.9418.1818.180.44%11,438
Feb 12, 202618.3618.4218.1018.1018.10-0.93%14,663
Feb 11, 202618.0018.2717.9918.2718.271.82%19,886
Feb 10, 202617.7918.0017.7717.9517.950.39%25,661
Feb 9, 202617.7417.8817.6717.8817.880.16%21,635
Feb 6, 202617.6517.8917.5617.8517.853.39%44,590
Feb 5, 202617.4917.6617.2617.2617.26-1.72%22,418
Feb 4, 202617.5917.6717.4917.5717.571.36%9,353
Feb 3, 202617.3017.3917.1417.3317.330.62%5,462
Feb 2, 202616.8517.2216.8117.2217.22-0.02%11,472
Jan 30, 202617.3217.3217.1417.2317.23-0.97%15,276
Jan 29, 202617.2817.5317.2817.4017.401.87%20,992
Jan 28, 202617.0117.1216.9717.0817.080.74%11,277
Jan 27, 202616.7016.9516.6216.9516.951.00%5,501
Jan 26, 202616.8416.9516.7816.7816.78-0.10%30,335
Jan 23, 202616.4916.8316.4916.8016.801.93%15,360
Jan 22, 202616.6616.6616.3816.4816.48-0.15%13,456
Jan 21, 202616.4916.5116.3416.5016.500.76%8,505
Jan 20, 202616.2716.4116.2516.3816.38-0.51%2,952
Jan 19, 202616.4616.5216.4016.4616.46-0.65%9,517
Jan 16, 202616.4416.5716.4316.5716.570.75%4,033
Jan 15, 202616.3916.4916.3116.4516.45-1.59%5,596
Jan 14, 202616.4416.7116.4016.7116.711.72%19,909
Jan 13, 202616.1316.4616.1016.4316.432.18%25,803
Jan 12, 202616.0616.1216.0216.0816.080.06%21,193
Jan 9, 202615.9216.0915.8416.0716.072.14%25,855
Jan 8, 202615.7215.8315.7015.7415.740.24%39,152
Jan 7, 202616.1216.1615.7015.7015.70-4.56%23,101
Jan 6, 202616.6016.7216.4516.4516.45-0.90%13,821
Jan 5, 202616.5216.7316.3016.6016.601.41%21,892
Jan 2, 202616.2116.4316.2016.3716.371.82%12,473