Eni S.p.A. (FRA:ENI)
Germany · Delayed Price · Currency is EUR 16.16
-0.04 (-0.23%)
At close: Dec 1, 2025
Eni S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 16.20 | 16.20 | 16.05 | 16.16 | 16.16 | -0.23% | 9,067 |
| Nov 28, 2025 | 15.98 | 16.20 | 15.98 | 16.20 | 16.20 | 0.78% | 3,892 |
| Nov 27, 2025 | 16.01 | 16.15 | 15.89 | 16.07 | 16.07 | 0.19% | 3,761 |
| Nov 26, 2025 | 15.84 | 16.04 | 15.84 | 16.04 | 16.04 | 1.84% | 2,948 |
| Nov 25, 2025 | 15.85 | 15.88 | 15.64 | 15.75 | 15.75 | 0.37% | 1,828 |
| Nov 24, 2025 | 16.07 | 16.07 | 15.69 | 15.69 | 15.69 | -2.72% | 2,525 |
| Nov 21, 2025 | 16.11 | 16.16 | 15.97 | 16.13 | 15.87 | -0.47% | 2,117 |
| Nov 20, 2025 | 16.44 | 16.44 | 16.21 | 16.21 | 15.94 | -0.01% | 2,379 |
| Nov 19, 2025 | 16.28 | 16.40 | 16.21 | 16.21 | 15.95 | -0.47% | 11,210 |
| Nov 18, 2025 | 16.45 | 16.45 | 16.25 | 16.28 | 16.02 | -1.31% | 10,860 |
| Nov 17, 2025 | 16.58 | 16.58 | 16.50 | 16.50 | 16.23 | 1.26% | 3,834 |
| Nov 14, 2025 | 16.35 | 16.42 | 16.29 | 16.29 | 16.03 | -0.59% | 2,096 |
| Nov 13, 2025 | 16.45 | 16.45 | 16.39 | 16.39 | 16.13 | -0.10% | 270 |
| Nov 12, 2025 | 16.40 | 16.49 | 16.40 | 16.41 | 16.14 | 0.05% | 3,013 |
| Nov 11, 2025 | 15.98 | 16.40 | 15.98 | 16.40 | 16.13 | 1.42% | 3,918 |
| Nov 10, 2025 | 15.96 | 16.17 | 15.96 | 16.17 | 15.91 | 1.39% | 10,322 |
| Nov 7, 2025 | 15.90 | 15.97 | 15.83 | 15.95 | 15.69 | -0.14% | 1,217 |
| Nov 6, 2025 | 15.91 | 15.97 | 15.88 | 15.97 | 15.71 | -0.10% | 1,803 |
| Nov 5, 2025 | 15.86 | 15.98 | 15.86 | 15.98 | 15.73 | 0.76% | 2,520 |
| Nov 4, 2025 | 15.83 | 15.86 | 15.79 | 15.86 | 15.61 | -0.61% | 871 |
| Nov 3, 2025 | 15.82 | 16.08 | 15.82 | 15.96 | 15.70 | 0.31% | 3,170 |
| Oct 31, 2025 | 15.83 | 15.91 | 15.83 | 15.91 | 15.66 | 0.29% | 350 |
| Oct 30, 2025 | 15.99 | 16.06 | 15.86 | 15.87 | 15.61 | -0.55% | 11,303 |
| Oct 29, 2025 | 15.92 | 16.01 | 15.86 | 15.95 | 15.70 | 0.19% | 2,434 |
| Oct 28, 2025 | 15.75 | 15.92 | 15.75 | 15.92 | 15.67 | -0.15% | 817 |
| Oct 27, 2025 | 15.97 | 15.97 | 15.76 | 15.95 | 15.69 | 1.08% | 6,048 |
| Oct 24, 2025 | 15.53 | 16.00 | 15.53 | 15.78 | 15.52 | 1.36% | 7,605 |
| Oct 23, 2025 | 15.22 | 15.60 | 15.22 | 15.57 | 15.32 | 2.83% | 2,055 |
| Oct 22, 2025 | 14.91 | 15.14 | 14.91 | 15.14 | 14.89 | 1.35% | 1,250 |
| Oct 21, 2025 | 14.89 | 14.94 | 14.89 | 14.94 | 14.70 | 0.11% | 201 |
| Oct 20, 2025 | 14.96 | 14.99 | 14.88 | 14.92 | 14.68 | 0.70% | 1,131 |
| Oct 17, 2025 | 14.71 | 14.82 | 14.57 | 14.82 | 14.58 | 0.14% | 1,172 |
| Oct 16, 2025 | 14.74 | 14.83 | 14.74 | 14.80 | 14.56 | 0.61% | 6,565 |
| Oct 15, 2025 | 14.84 | 14.85 | 14.71 | 14.71 | 14.47 | -0.47% | 1,612 |
| Oct 14, 2025 | 14.98 | 14.98 | 14.74 | 14.78 | 14.54 | -1.36% | 1,931 |
| Oct 13, 2025 | 15.09 | 15.09 | 14.94 | 14.98 | 14.74 | 0.33% | 2,910 |
| Oct 10, 2025 | 15.26 | 15.50 | 14.92 | 14.93 | 14.69 | -2.69% | 3,556 |
| Oct 9, 2025 | 15.30 | 15.50 | 15.26 | 15.34 | 15.09 | 0.37% | 65,733 |
| Oct 8, 2025 | 15.17 | 15.32 | 15.17 | 15.29 | 15.04 | 0.67% | 3,445 |
| Oct 7, 2025 | 15.07 | 15.20 | 15.07 | 15.18 | 14.94 | 0.62% | 2,371 |
| Oct 6, 2025 | 15.05 | 15.15 | 14.97 | 15.09 | 14.85 | 1.14% | 2,671 |
| Oct 3, 2025 | 14.75 | 14.92 | 14.75 | 14.92 | 14.68 | 0.36% | 700 |
| Oct 2, 2025 | 15.09 | 15.09 | 14.87 | 14.87 | 14.63 | -0.75% | 1,660 |
| Oct 1, 2025 | 14.75 | 14.98 | 14.75 | 14.98 | 14.74 | 0.56% | 6,732 |
| Sep 30, 2025 | 15.06 | 15.06 | 14.89 | 14.89 | 14.65 | -1.30% | 7,664 |
| Sep 29, 2025 | 15.30 | 15.30 | 15.07 | 15.09 | 14.85 | -1.35% | 1,388 |
| Sep 26, 2025 | 15.20 | 15.31 | 15.19 | 15.30 | 15.05 | 0.70% | 5,289 |
| Sep 25, 2025 | 15.11 | 15.21 | 15.11 | 15.19 | 14.95 | 0.52% | 235 |
| Sep 24, 2025 | 14.80 | 15.11 | 14.80 | 15.11 | 14.87 | 2.04% | 2,430 |
| Sep 23, 2025 | 14.60 | 14.91 | 14.60 | 14.81 | 14.57 | 1.38% | 2,827 |