Eni S.p.A. (FRA:ENI)
Germany flag Germany · Delayed Price · Currency is EUR
15.95
+0.39 (2.49%)
Last updated: Oct 24, 2025, 10:40 AM CET

Eni S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202515.5015.6215.4315.5915.593.04%28,363
Oct 22, 202515.0915.1515.0215.1315.131.48%6,615
Oct 21, 202514.9115.0014.9014.9114.910.27%5,229
Oct 20, 202514.8715.0014.8714.8714.870.13%8,863
Oct 17, 202514.5814.8514.5614.8514.850.54%7,259
Oct 16, 202514.8014.8114.7714.7714.770.34%6,565
Oct 15, 202514.7114.7814.7014.7214.720.07%11,035
Oct 14, 202514.9014.9014.7114.7114.71-1.74%9,695
Oct 13, 202514.9915.0514.9214.9714.970.13%15,304
Oct 10, 202515.2515.2914.9514.9514.95-2.80%15,297
Oct 9, 202515.3615.5315.3615.3815.380.59%65,733
Oct 8, 202515.2615.3015.2615.2915.290.79%14,383
Oct 7, 202515.1715.2115.1215.1715.170.46%7,184
Oct 6, 202515.0315.1814.9715.1015.101.27%10,216
Oct 3, 202514.9214.9214.8814.9114.910.20%7,106
Oct 2, 202514.9514.9614.8814.8814.88-0.73%10,341
Oct 1, 202514.8914.9914.8914.9914.990.87%6,732
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