Skip to main content
logo
Eni S.p.A. (ETR:ENI)
Germany flag Germany · Delayed Price · Currency is EUR
17.36
+0.28 (1.65%)
Jan 29, 2026, 1:15 PM CET

Eni S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202617.2817.3017.2817.30-1.30%11,277
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
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