Eni S.p.A. (ETR:ENI)
Germany · Delayed Price · Currency is EUR 24.00
-0.03 (-0.10%)
Oct 2, 2026, 5:35 PM CET
ETR:ENI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 24.13 | 24.40 | 23.87 | 24.00 | 24.00 | -0.10% | 6,483 |
| Oct 1, 2026 | 23.69 | 24.13 | 23.60 | 24.02 | 24.02 | -0.15% | 14,959 |
| Sep 30, 2026 | 24.12 | 24.15 | 23.89 | 24.06 | 24.06 | -0.74% | 4,359 |
| Sep 29, 2026 | 24.54 | 24.54 | 24.04 | 24.24 | 24.24 | -0.06% | 2,430 |
| Sep 28, 2026 | 24.38 | 24.73 | 24.25 | 24.25 | 24.25 | 0.60% | 10,236 |
| Sep 25, 2026 | 24.12 | 24.36 | 23.95 | 24.11 | 24.11 | -1.21% | 3,197 |
| Sep 24, 2026 | 24.15 | 24.40 | 24.07 | 24.40 | 24.40 | 1.46% | 17,207 |
| Sep 23, 2026 | 23.35 | 24.05 | 23.35 | 24.05 | 24.05 | 2.82% | 6,326 |
| Sep 22, 2026 | 23.62 | 23.62 | 22.92 | 23.39 | 23.39 | -1.39% | 28,412 |
| Sep 21, 2026 | 23.47 | 23.72 | 23.13 | 23.72 | 23.72 | 1.85% | 6,056 |
| Sep 18, 2026 | 23.85 | 24.01 | 23.56 | 23.56 | 23.29 | -1.85% | 7,845 |
| Sep 17, 2026 | 24.06 | 24.21 | 23.80 | 24.01 | 23.73 | -0.93% | 11,099 |
| Sep 16, 2026 | 24.39 | 24.48 | 24.08 | 24.23 | 23.95 | -0.84% | 10,574 |
| Sep 15, 2026 | 24.05 | 24.44 | 24.00 | 24.44 | 24.15 | 1.71% | 10,678 |
| Sep 14, 2026 | 24.38 | 24.38 | 23.88 | 24.03 | 23.75 | 0.08% | 30,873 |
| Sep 11, 2026 | 24.04 | 24.04 | 23.80 | 24.01 | 23.73 | -0.19% | 5,568 |
| Sep 10, 2026 | 24.01 | 24.30 | 23.92 | 24.05 | 23.77 | 0.40% | 5,944 |
| Sep 9, 2026 | 23.89 | 24.00 | 23.79 | 23.96 | 23.68 | 1.91% | 30,053 |
| Sep 8, 2026 | 23.44 | 23.55 | 23.25 | 23.51 | 23.24 | 1.29% | 9,112 |
| Sep 7, 2026 | 23.38 | 23.42 | 23.21 | 23.21 | 22.94 | 0.52% | 9,838 |
| Sep 4, 2026 | 23.68 | 23.73 | 23.03 | 23.09 | 22.82 | -3.25% | 8,035 |
| Sep 3, 2026 | 23.62 | 23.87 | 23.51 | 23.86 | 23.59 | 0.17% | 10,549 |
| Sep 2, 2026 | 23.94 | 23.97 | 23.54 | 23.82 | 23.55 | 0.68% | 8,546 |
| Sep 1, 2026 | 23.59 | 23.71 | 23.52 | 23.66 | 23.39 | 1.50% | 2,691 |
| Aug 31, 2026 | 23.25 | 23.40 | 23.12 | 23.31 | 23.04 | 2.35% | 5,764 |
| Aug 28, 2026 | 23.06 | 23.06 | 22.70 | 22.78 | 22.51 | 0.24% | 7,075 |
| Aug 27, 2026 | 22.81 | 23.05 | 22.64 | 22.72 | 22.46 | -1.37% | 7,288 |
| Aug 26, 2026 | 22.89 | 23.08 | 22.84 | 23.04 | 22.77 | -1.03% | 5,142 |
| Aug 25, 2026 | 23.60 | 23.60 | 23.07 | 23.28 | 23.01 | -1.15% | 8,632 |
| Aug 24, 2026 | 24.12 | 24.12 | 23.55 | 23.55 | 23.28 | -2.46% | 13,502 |
| Aug 21, 2026 | 24.55 | 24.62 | 24.14 | 24.14 | 23.86 | -1.67% | 13,774 |
| Aug 20, 2026 | 24.02 | 24.55 | 24.02 | 24.55 | 24.27 | 2.59% | 12,415 |
| Aug 19, 2026 | 24.19 | 24.22 | 23.93 | 23.93 | 23.66 | -0.33% | 8,889 |
| Aug 18, 2026 | 24.02 | 24.26 | 23.95 | 24.01 | 23.73 | 1.01% | 9,636 |
| Aug 17, 2026 | 23.74 | 23.89 | 23.63 | 23.77 | 23.50 | 0.27% | 3,221 |
| Aug 14, 2026 | 23.68 | 23.84 | 23.64 | 23.71 | 23.43 | - | 8,864 |
| Aug 13, 2026 | 23.87 | 23.87 | 23.43 | 23.71 | 23.43 | -0.63% | 5,734 |
| Aug 12, 2026 | 24.09 | 24.12 | 23.83 | 23.86 | 23.58 | -0.79% | 3,887 |
| Aug 11, 2026 | 24.00 | 24.12 | 23.86 | 24.05 | 23.77 | 2.04% | 8,213 |
| Aug 10, 2026 | 23.33 | 23.66 | 23.21 | 23.57 | 23.29 | 1.25% | 12,015 |
| Aug 7, 2026 | 23.55 | 23.55 | 23.16 | 23.28 | 23.01 | -0.51% | 3,660 |
| Aug 6, 2026 | 23.19 | 23.40 | 23.14 | 23.40 | 23.13 | 2.16% | 9,553 |
| Aug 5, 2026 | 23.22 | 23.51 | 22.90 | 22.90 | 22.64 | -1.48% | 13,691 |
| Aug 4, 2026 | 23.91 | 24.15 | 23.08 | 23.25 | 22.98 | -1.94% | 14,553 |
| Aug 3, 2026 | 23.36 | 23.71 | 23.33 | 23.71 | 23.43 | -1.19% | 10,330 |
| Jul 31, 2026 | 23.89 | 24.01 | 23.78 | 23.99 | 23.72 | 0.40% | 11,332 |
| Jul 30, 2026 | 23.65 | 23.90 | 23.42 | 23.90 | 23.62 | 1.31% | 20,585 |
| Jul 29, 2026 | 22.91 | 23.65 | 22.91 | 23.59 | 23.31 | 7.08% | 11,356 |
| Jul 28, 2026 | 22.37 | 22.42 | 22.03 | 22.03 | 21.77 | -1.67% | 2,781 |
| Jul 27, 2026 | 22.05 | 22.47 | 21.87 | 22.40 | 22.14 | -2.44% | 16,611 |