Skip to main content
logo
Eni S.p.A. (ETR:ENI)
Germany flag Germany · Delayed Price · Currency is EUR
23.75
-0.65 (-2.66%)
May 15, 2026, 4:11 PM CET

ETR:ENI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202623.6723.7123.5523.68--2.93%1,907
May 14, 202623.5024.4023.3924.4024.403.48%5,253
May 13, 202623.7723.9723.5823.5823.58-0.34%5,891
May 12, 202623.6723.8223.4423.6623.660.85%15,889
May 11, 202623.0323.5323.0223.4623.462.99%5,209
May 8, 202622.6622.9422.6322.7822.781.72%11,282
May 7, 202622.7422.7422.2822.3922.39-2.44%13,726
May 6, 202623.4123.5122.2722.9522.95-4.28%62,421
May 5, 202624.0224.1923.8223.9823.980.36%15,482
May 4, 202624.0024.3123.8023.8923.89-0.40%10,157
Apr 30, 202623.9724.0023.6023.9923.991.46%26,914
Apr 29, 202623.5323.6723.3523.6423.640.98%7,999
Apr 28, 202623.3523.7623.3023.4123.411.78%6,699
Apr 27, 202623.0423.1622.7923.0023.000.24%17,107
Apr 24, 202623.3823.4822.9522.9522.95-1.12%26,810
Apr 23, 202623.1923.4323.1923.2123.211.18%10,429
Apr 22, 202622.4123.1622.4122.9422.942.37%20,488
Apr 21, 202622.2922.4422.2322.4122.410.47%6,365
Apr 20, 202622.4122.5222.1522.3022.302.55%21,941
Apr 17, 202623.4123.4921.4921.7521.75-7.07%75,042
Apr 16, 202623.1823.4722.9123.4023.400.41%25,983
Apr 15, 202623.5523.5823.2423.3123.31-0.81%27,721
Apr 14, 202623.8023.9523.3323.5023.50-2.12%16,462
Apr 13, 202624.4224.4223.9024.0124.010.25%15,460
Apr 10, 202624.1224.4123.7323.9523.95-2.01%16,256
Apr 9, 202623.8024.4423.7124.4424.444.07%15,752
Apr 8, 202623.2623.4822.6123.4823.48-5.66%68,388
Apr 7, 202624.9525.0124.6024.8924.890.87%25,461
Apr 2, 202624.4624.7724.3224.6824.684.18%26,133
Apr 1, 202624.0924.3323.6123.6923.69-4.67%31,550
Mar 31, 202624.3124.9024.1924.8524.851.41%33,038
Mar 30, 202624.0624.6624.0424.5024.502.42%34,852
Mar 27, 202623.6823.9223.2223.9223.921.18%25,965
Mar 26, 202623.4423.6423.3023.6423.641.98%53,838
Mar 25, 202622.3523.2622.3523.1823.180.96%98,164
Mar 24, 202622.8222.9922.6222.9622.962.50%12,823
Mar 23, 202623.1823.3522.4022.4022.40-4.46%62,916
Mar 20, 202623.6823.8023.3923.4523.19-2.03%19,462
Mar 19, 202623.1423.9823.1223.9323.663.77%28,676
Mar 18, 202622.9023.2722.9023.0622.80-1.24%32,585
Mar 17, 202622.6723.4022.6723.3523.093.62%27,970
Mar 16, 202622.3822.6622.2722.5422.290.83%31,719
Mar 13, 202621.9722.3521.9722.3522.102.66%38,822
Mar 12, 202621.3421.7921.2921.7721.532.33%35,280
Mar 11, 202620.7321.2820.7321.2821.041.89%14,506
Mar 10, 202620.5321.0020.5320.8820.65-0.52%25,067
Mar 9, 202620.7221.0820.5320.9920.762.24%50,337
Mar 6, 202620.2120.6320.2020.5320.301.51%14,059
Mar 5, 202620.1720.2719.9520.2320.001.30%32,643
Mar 4, 202619.8220.0119.7319.9719.74-0.34%37,149