Skip to main content
Eni S.p.A. (ETR:ENI)
Germany flag Germany · Delayed Price · Currency is EUR
25.97
+0.49 (1.92%)
Nov 13, 2026, 5:35 PM CET

ETR:ENI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202625.7425.9825.7425.9725.971.92%14,345
Nov 12, 202625.1925.7025.1925.4825.481.11%13,454
Nov 11, 202624.8425.2224.8425.2025.201.88%5,539
Nov 10, 202624.7424.7524.4824.7324.73-0.98%5,504
Nov 9, 202624.8625.0524.7524.9824.98-0.28%7,227
Nov 6, 202625.2525.2524.8325.0525.05-1.32%16,357
Nov 5, 202625.0725.5224.8925.3825.38-0.67%23,173
Nov 4, 202626.2126.2125.4525.5525.55-1.83%12,834
Nov 3, 202626.4526.4525.7526.0326.03-1.83%9,578
Nov 2, 202626.8327.0726.2026.5126.51-2.27%9,720
Oct 30, 202627.2127.3927.0327.1327.130.89%7,849
Oct 29, 202626.8327.0726.7426.8926.890.02%6,294
Oct 28, 202626.5926.8926.3126.8826.881.63%9,834
Oct 27, 202627.1927.1926.3226.4526.45-2.54%14,544
Oct 26, 202627.3527.4726.7327.1427.14-1.83%18,783
Oct 23, 202626.7927.7526.7927.6527.655.82%16,701
Oct 22, 202626.5626.5826.0026.1326.13-1.12%6,615
Oct 21, 202626.3426.4326.2226.4226.421.85%7,528
Oct 20, 202626.3226.6925.7825.9425.94-0.75%5,580
Oct 19, 202626.1926.3126.0626.1426.140.75%4,166
Oct 16, 202625.6725.9925.6325.9425.940.64%11,810
Oct 15, 202625.7825.8225.5525.7825.780.17%6,354
Oct 14, 202625.7225.8625.6025.7325.730.23%8,730
Oct 13, 202625.4625.6725.3425.6725.671.08%2,816
Oct 12, 202625.1125.5825.1025.4025.400.79%7,965
Oct 9, 202624.7125.2324.6725.2025.201.00%16,322
Oct 8, 202624.5525.0424.5524.9524.953.01%7,227
Oct 7, 202624.1724.4224.0724.2224.220.39%3,200
Oct 6, 202624.3924.6024.0224.1224.12-1.15%6,719
Oct 5, 202624.4224.4624.1024.4024.401.69%3,511
Oct 2, 202624.1324.4023.8724.0024.00-0.10%6,483
Oct 1, 202623.6924.1323.6024.0224.02-0.15%14,959
Sep 30, 202624.1224.1523.8924.0624.06-0.74%4,359
Sep 29, 202624.5424.5424.0424.2424.24-0.06%2,430
Sep 28, 202624.3824.7324.2524.2524.250.60%10,236
Sep 25, 202624.1224.3623.9524.1124.11-1.21%3,197
Sep 24, 202624.1524.4024.0724.4024.401.46%17,207
Sep 23, 202623.3524.0523.3524.0524.052.82%6,326
Sep 22, 202623.6223.6222.9223.3923.39-1.39%28,412
Sep 21, 202623.4723.7223.1323.7223.721.85%6,056
Sep 18, 202623.8524.0123.5623.5623.29-1.85%7,845
Sep 17, 202624.0624.2123.8024.0123.73-0.93%11,099
Sep 16, 202624.3924.4824.0824.2323.95-0.84%10,574
Sep 15, 202624.0524.4424.0024.4424.151.71%10,678
Sep 14, 202624.3824.3823.8824.0323.750.08%30,873
Sep 11, 202624.0424.0423.8024.0123.73-0.19%5,568
Sep 10, 202624.0124.3023.9224.0523.770.40%5,944
Sep 9, 202623.8924.0023.7923.9623.681.91%30,053
Sep 8, 202623.4423.5523.2523.5123.241.29%9,112
Sep 7, 202623.3823.4223.2123.2122.940.52%9,838