Skip to main content
logo
Eni S.p.A. (FRA:ENI)
Germany flag Germany · Delayed Price · Currency is EUR
21.95
+0.11 (0.50%)
At close: Mar 13, 2026

Eni S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202621.8522.5021.8321.9521.950.50%33,674
Mar 12, 202621.4121.8821.3221.8421.842.68%4,054
Mar 11, 202620.7021.2720.6721.2721.272.33%7,660
Mar 10, 202620.5820.9820.5820.7920.791.94%8,185
Mar 9, 202621.0821.2820.3920.3920.39-1.16%13,480
Mar 6, 202620.2620.6320.2620.6320.632.20%19,103
Mar 5, 202619.9320.2619.9320.1920.191.06%6,709
Mar 4, 202619.9019.9719.8019.9719.97-0.35%9,601
Mar 3, 202620.6920.7119.9620.0520.05-1.57%15,498
Mar 2, 202620.3121.2020.0020.3720.373.44%12,841
Feb 27, 202619.2819.7619.2819.6919.691.79%3,122
Feb 26, 202618.9719.3418.9719.3419.343.46%4,933
Feb 25, 202618.7418.8418.7018.7018.70-0.65%956
Feb 24, 202618.6918.8218.6918.8218.820.65%3,545
Feb 23, 202618.6118.7118.5818.7018.700.18%7,772
Feb 20, 202618.5318.6618.5318.6618.66-0.01%5,128
Feb 19, 202618.4018.6618.4018.6618.661.21%9,107
Feb 18, 202618.0918.4418.0918.4418.440.73%3,022
Feb 17, 202618.0418.3118.0418.3118.310.79%2,245
Feb 16, 202618.3718.3718.1518.1618.16-0.31%5,960
Feb 13, 202618.0818.2218.0018.2218.220.83%6,585
Feb 12, 202618.1418.3918.0018.0718.07-1.06%4,459
Feb 11, 202617.9318.2617.9318.2618.261.62%1,541
Feb 10, 202617.7118.0017.7117.9717.970.59%962
Feb 9, 202617.8317.8617.6617.8617.860.03%3,104
Feb 6, 202617.4517.8917.4517.8617.862.39%3,126
Feb 5, 202617.5617.6617.4117.4417.44-1.22%1,840
Feb 4, 202617.5117.6617.5017.6617.661.32%2,464
Feb 3, 202617.3317.4317.1517.4317.431.23%14,210
Feb 2, 202616.8117.2216.8117.2217.220.06%3,137
Jan 30, 202617.4117.4117.2117.2117.21-1.33%1,246
Jan 29, 202617.0117.5217.0117.4417.442.96%10,218
Jan 28, 202617.0217.1216.9416.9416.940.09%2,983
Jan 27, 202616.9216.9216.6216.9216.920.12%4,255
Jan 26, 202616.9316.9316.8916.9016.900.44%1,286
Jan 23, 202616.4516.8316.4516.8316.832.03%370
Jan 22, 202616.5616.5816.4016.4916.49-0.18%7,581
Jan 21, 202616.3916.5516.3516.5216.521.06%8,679
Jan 20, 202616.3916.4216.3516.3516.35-0.96%550
Jan 19, 202616.5516.5516.4316.5116.510.16%3,050
Jan 16, 202616.4416.5016.4316.4816.480.12%1,314
Jan 15, 202616.6816.6816.3516.4616.46-1.73%14,060
Jan 14, 202616.4616.8316.4216.7516.751.89%3,650
Jan 13, 202616.1316.4416.1316.4416.442.33%7,145
Jan 12, 202616.1816.1816.0716.0716.070.16%2,875
Jan 9, 202615.8216.0415.8216.0416.041.16%651
Jan 8, 202615.7815.8615.7115.8615.860.99%7,495
Jan 7, 202616.2916.2915.7015.7015.70-3.35%7,262
Jan 6, 202616.6316.7016.2416.2416.24-2.14%7,234
Jan 5, 202616.5016.7016.3116.6016.601.11%15,330