Skip to main content
logo
Eni S.p.A. (ETR:ENI)
Germany flag Germany · Delayed Price · Currency is EUR
24.03
+0.02 (0.08%)
Sep 14, 2026, 5:35 PM CET

ETR:ENI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 14, 202624.3824.3823.8824.0324.030.08%30,873
Sep 11, 202624.0424.0423.8024.0124.01-0.19%5,568
Sep 10, 202624.0124.3023.9224.0524.050.40%5,944
Sep 9, 202623.8924.0023.7923.9623.961.91%30,053
Sep 8, 202623.4423.5523.2523.5123.511.29%9,112
Sep 7, 202623.3823.4223.2123.2123.210.52%9,838
Sep 4, 202623.6823.7323.0323.0923.09-3.25%8,035
Sep 3, 202623.6223.8723.5123.8623.860.17%10,549
Sep 2, 202623.9423.9723.5423.8223.820.68%8,546
Sep 1, 202623.5923.7123.5223.6623.661.50%2,691
Aug 31, 202623.2523.4023.1223.3123.312.35%5,764
Aug 28, 202623.0623.0622.7022.7822.780.24%7,075
Aug 27, 202622.8123.0522.6422.7222.72-1.37%7,288
Aug 26, 202622.8923.0822.8423.0423.04-1.03%5,142
Aug 25, 202623.6023.6023.0723.2823.28-1.15%8,632
Aug 24, 202624.1224.1223.5523.5523.55-2.46%13,502
Aug 21, 202624.5524.6224.1424.1424.14-1.67%13,774
Aug 20, 202624.0224.5524.0224.5524.552.59%12,415
Aug 19, 202624.1924.2223.9323.9323.93-0.33%8,889
Aug 18, 202624.0224.2623.9524.0124.011.01%9,636
Aug 17, 202623.7423.8923.6323.7723.770.27%3,221
Aug 14, 202623.6823.8423.6423.7123.71-8,864
Aug 13, 202623.8723.8723.4323.7123.71-0.63%5,734
Aug 12, 202624.0924.1223.8323.8623.86-0.79%3,887
Aug 11, 202624.0024.1223.8624.0524.052.04%8,213
Aug 10, 202623.3323.6623.2123.5723.571.25%12,015
Aug 7, 202623.5523.5523.1623.2823.28-0.51%3,660
Aug 6, 202623.1923.4023.1423.4023.402.16%9,553
Aug 5, 202623.2223.5122.9022.9022.90-1.48%13,691
Aug 4, 202623.9124.1523.0823.2523.25-1.94%14,553
Aug 3, 202623.3623.7123.3323.7123.71-1.19%10,330
Jul 31, 202623.8924.0123.7823.9923.990.40%11,332
Jul 30, 202623.6523.9023.4223.9023.901.31%20,585
Jul 29, 202622.9123.6522.9123.5923.597.08%11,356
Jul 28, 202622.3722.4222.0322.0322.03-1.67%2,781
Jul 27, 202622.0522.4721.8722.4022.40-2.44%16,611
Jul 24, 202622.7823.0122.6522.9622.96-0.04%7,114
Jul 23, 202622.5323.0222.4922.9722.972.94%13,766
Jul 22, 202622.0922.4122.0422.3222.322.03%8,460
Jul 21, 202621.8021.9321.7421.8721.871.06%8,211
Jul 20, 202621.9021.9621.4521.6421.64-8,192
Jul 17, 202621.2221.7321.2221.6421.642.46%11,327
Jul 16, 202621.2521.3521.0121.1221.12-0.66%13,943
Jul 15, 202621.8221.8221.2621.2621.26-1.96%2,637
Jul 14, 202621.9522.0021.6921.6921.690.60%17,324
Jul 13, 202621.2721.5621.1121.5621.563.90%13,933
Jul 10, 202620.9420.9520.6720.7520.75-1.17%8,371
Jul 9, 202621.2421.2420.9820.9920.99-1.18%5,167
Jul 8, 202621.0821.3920.9721.2421.243.56%8,430
Jul 7, 202620.6220.6920.4920.5120.510.59%1,782