Skip to main content
logo
Eni S.p.A. (FRA:ENI)
Germany flag Germany · Delayed Price · Currency is EUR
14.75
-0.15 (-0.98%)
Oct 1, 2025, 8:04 AM CET

Eni S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202514.9614.9614.8014.8614.86-1.52%34,314
Sep 29, 202515.2815.2815.0615.0915.09-1.63%3,798
Sep 26, 202515.2215.3415.1815.3415.341.19%6,345
Sep 25, 202515.1115.2315.0315.1615.160.33%10,832
Sep 24, 202514.8415.1314.8015.1115.111.75%29,982
Sep 23, 202514.5914.9014.5914.8514.852.13%5,671
Sep 22, 202514.5214.6014.5014.5414.54-1.96%23,576
Sep 19, 202514.8914.9414.8014.8314.57-0.47%6,613
Sep 18, 202514.8514.9214.8314.9014.630.20%8,033
Sep 17, 202514.9314.9314.8214.8714.61-0.60%8,191
Sep 16, 202514.8314.9614.7814.9614.700.67%7,154
Sep 15, 202514.9614.9614.8214.8614.60-0.20%9,177
Sep 12, 202514.8614.9814.8214.8914.62-0.20%18,607
Sep 11, 202515.0815.0814.9014.9214.66-0.27%3,339
Sep 10, 202514.9114.9614.8514.9614.700.07%4,029
Sep 9, 202514.7514.9914.7514.9514.681.84%17,000
Sep 8, 202514.7414.7714.6714.6814.420.41%8,670
Sep 5, 202514.9814.9814.5114.6214.36-2.08%21,584
Sep 4, 202514.8214.9514.8214.9314.670.34%4,957
Sep 3, 202515.2215.2514.8814.8814.62-1.78%18,319
Sep 2, 202515.1915.2715.1115.1514.88-1.05%4,808
Sep 1, 202515.3215.3815.3015.3115.050.46%32,456
Aug 29, 202515.2815.3015.1715.2414.980.40%21,807
Aug 28, 202515.2115.2115.1515.1814.91-0.26%3,705
Aug 27, 202515.2215.2615.1815.2214.950.20%4,800
Aug 26, 202515.2315.2915.1615.1914.92-0.39%17,802
Aug 25, 202515.2515.2515.2015.2514.980.13%6,604
Aug 22, 202515.2315.3215.1915.2314.970.46%18,702
Aug 21, 202515.1815.2215.1515.1614.890.53%18,107
Aug 20, 202515.0015.1014.9715.0814.820.53%19,175
Aug 19, 202514.9215.0114.9215.0014.730.40%5,969
Aug 18, 202515.0215.0214.9214.9414.68-0.66%8,770
Aug 15, 202514.9715.1014.8815.0414.770.47%24,416
Aug 14, 202514.9514.9714.8914.9714.710.20%20,626
Aug 13, 202514.8814.9414.8214.9414.680.13%7,137
Aug 12, 202514.8214.9314.8214.9214.661.08%4,167
Aug 11, 202514.8114.8214.7514.7614.51-0.27%3,934
Aug 8, 202514.7914.9114.7914.8014.54-29,497
Aug 7, 202514.8414.8814.7514.8014.54-0.67%17,739
Aug 6, 202514.8515.0014.8414.9014.641.09%94,219
Aug 5, 202514.7014.8014.6614.7414.480.48%11,434
Aug 4, 202514.7214.7614.6514.6714.42-0.20%10,367
Aug 1, 202514.8014.8514.6514.7014.44-1.34%12,870
Jul 31, 202514.8914.9014.7814.9014.640.07%6,923
Jul 30, 202514.9614.9714.8014.8914.630.54%58,126
Jul 29, 202514.8114.8514.7514.8114.550.41%22,622
Jul 28, 202514.7214.7614.6014.7514.490.61%52,194
Jul 25, 202514.4014.6814.3314.6614.411.81%30,521
Jul 24, 202514.4314.4814.3214.4014.150.70%14,675
Jul 23, 202514.2914.3914.2714.3014.050.92%16,673