Skip to main content
logo
Eni S.p.A. (ETR:ENI)
Germany flag Germany · Delayed Price · Currency is EUR
27.65
+1.26 (4.78%)
Oct 23, 2026, 5:35 PM CEST

ETR:ENI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202626.7927.7326.7927.6527.655.82%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
Sep 4, 202623.6823.7323.0323.0922.82-3.25%8,035
Sep 3, 202623.6223.8723.5123.8623.590.17%10,549
Sep 2, 202623.9423.9723.5423.8223.550.68%8,546
Sep 1, 202623.5923.7123.5223.6623.391.50%2,691
Aug 31, 202623.2523.4023.1223.3123.042.35%5,764
Aug 28, 202623.0623.0622.7022.7822.510.24%7,075
Aug 27, 202622.8123.0522.6422.7222.46-1.37%7,288
Aug 26, 202622.8923.0822.8423.0422.77-1.03%5,142
Aug 25, 202623.6023.6023.0723.2823.01-1.15%8,632
Aug 24, 202624.1224.1223.5523.5523.28-2.46%13,502
Aug 21, 202624.5524.6224.1424.1423.86-1.67%13,774
Aug 20, 202624.0224.5524.0224.5524.272.59%12,415
Aug 19, 202624.1924.2223.9323.9323.66-0.33%8,889
Aug 18, 202624.0224.2623.9524.0123.731.01%9,636
Aug 17, 202623.7423.8923.6323.7723.500.27%3,221