Skip to main content
logo
Eni S.p.A. (ETR:ENI)
Germany flag Germany · Delayed Price · Currency is EUR
23.42
-0.06 (-0.23%)
Jun 4, 2026, 5:35 PM CET

ETR:ENI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202623.2523.4323.0623.32--0.66%4,310
Jun 3, 202623.4123.5823.3623.4723.471.51%8,557
Jun 2, 202622.8123.1822.7623.1223.120.41%9,991
Jun 1, 202622.8523.1422.7023.0323.032.22%81,454
May 29, 202622.4222.5822.3222.5322.53-0.49%13,860
May 28, 202622.7422.8522.5322.6422.640.56%15,041
May 27, 202622.8322.8322.2822.5122.51-2.83%22,045
May 26, 202623.0323.3722.8923.1723.170.61%20,702
May 25, 202622.7723.0322.7123.0323.03-1.10%22,395
May 22, 202623.5723.6023.0623.2823.28-2.14%11,949
May 21, 202623.6924.0323.6323.7923.791.06%15,457
May 20, 202623.8924.0423.4923.5423.54-1.28%17,038
May 19, 202623.8824.2323.8023.8523.852.38%4,011
May 18, 202623.6223.9623.2923.2923.290.22%6,817
May 15, 202623.6723.8423.5123.5123.24-3.63%19,055
May 14, 202623.5024.4023.3924.4024.113.48%5,253
May 13, 202623.7723.9723.5823.5823.30-0.34%5,891
May 12, 202623.6723.8223.4423.6623.380.85%15,889
May 11, 202623.0323.5323.0223.4623.192.99%5,209
May 8, 202622.6622.9422.6322.7822.511.72%11,282
May 7, 202622.7422.7422.2822.3922.13-2.44%13,726
May 6, 202623.4123.5122.2722.9522.69-4.28%62,421
May 5, 202624.0224.1923.8223.9823.700.36%15,482
May 4, 202624.0024.3123.8023.8923.62-0.40%10,157
Apr 30, 202623.9724.0023.6023.9923.711.46%26,914
Apr 29, 202623.5323.6723.3523.6423.370.98%7,999
Apr 28, 202623.3523.7623.3023.4123.141.78%6,699
Apr 27, 202623.0423.1622.7923.0022.740.24%17,107
Apr 24, 202623.3823.4822.9522.9522.68-1.12%26,810
Apr 23, 202623.1923.4323.1923.2122.941.18%10,429
Apr 22, 202622.4123.1622.4122.9422.672.37%20,488
Apr 21, 202622.2922.4422.2322.4122.150.47%6,365
Apr 20, 202622.4122.5222.1522.3022.042.55%21,941
Apr 17, 202623.4123.4921.4921.7521.50-7.07%75,042
Apr 16, 202623.1823.4722.9123.4023.130.41%25,983
Apr 15, 202623.5523.5823.2423.3123.04-0.81%27,721
Apr 14, 202623.8023.9523.3323.5023.23-2.12%16,462
Apr 13, 202624.4224.4223.9024.0123.730.25%15,460
Apr 10, 202624.1224.4123.7323.9523.67-2.01%16,256
Apr 9, 202623.8024.4423.7124.4424.154.07%15,752
Apr 8, 202623.2623.4822.6123.4823.21-5.66%68,388
Apr 7, 202624.9525.0124.6024.8924.600.87%25,461
Apr 2, 202624.4624.7724.3224.6824.394.18%26,133
Apr 1, 202624.0924.3323.6123.6923.41-4.67%31,550
Mar 31, 202624.3124.9024.1924.8524.561.41%33,038
Mar 30, 202624.0624.6624.0424.5024.222.42%34,852
Mar 27, 202623.6823.9223.2223.9223.651.18%25,965
Mar 26, 202623.4423.6423.3023.6423.371.98%53,838
Mar 25, 202622.3523.2622.3523.1822.910.96%98,164
Mar 24, 202622.8222.9922.6222.9622.702.50%12,823