Eni S.p.A. (FRA:ENI)
Germany · Delayed Price · Currency is EUR 14.91
-0.04 (-0.27%)
Sep 10, 2025, 4:40 PM CET
Eni S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 14.75 | 14.99 | 14.75 | 14.95 | 14.95 | 1.84% | 17,000 |
| Sep 8, 2025 | 14.74 | 14.77 | 14.67 | 14.68 | 14.68 | 0.41% | 8,670 |
| Sep 5, 2025 | 14.98 | 14.98 | 14.51 | 14.62 | 14.62 | -2.08% | 21,584 |
| Sep 4, 2025 | 14.82 | 14.95 | 14.82 | 14.93 | 14.93 | 0.34% | 4,957 |
| Sep 3, 2025 | 15.22 | 15.25 | 14.88 | 14.88 | 14.88 | -1.78% | 18,319 |
| Sep 2, 2025 | 15.19 | 15.27 | 15.11 | 15.15 | 15.15 | -1.05% | 4,808 |
| Sep 1, 2025 | 15.32 | 15.38 | 15.30 | 15.31 | 15.31 | 0.46% | 32,456 |
| Aug 29, 2025 | 15.28 | 15.30 | 15.17 | 15.24 | 15.24 | 0.40% | 21,807 |
| Aug 28, 2025 | 15.21 | 15.21 | 15.15 | 15.18 | 15.18 | -0.26% | 3,705 |
| Aug 27, 2025 | 15.22 | 15.26 | 15.18 | 15.22 | 15.22 | 0.20% | 4,800 |
| Aug 26, 2025 | 15.23 | 15.29 | 15.16 | 15.19 | 15.19 | -0.39% | 17,802 |
| Aug 25, 2025 | 15.25 | 15.25 | 15.20 | 15.25 | 15.25 | 0.13% | 6,604 |
| Aug 22, 2025 | 15.23 | 15.32 | 15.19 | 15.23 | 15.23 | 0.46% | 18,702 |
| Aug 21, 2025 | 15.18 | 15.22 | 15.15 | 15.16 | 15.16 | 0.53% | 18,107 |
| Aug 20, 2025 | 15.00 | 15.10 | 14.97 | 15.08 | 15.08 | 0.53% | 19,175 |
| Aug 19, 2025 | 14.92 | 15.01 | 14.92 | 15.00 | 15.00 | 0.40% | 5,969 |
| Aug 18, 2025 | 15.02 | 15.02 | 14.92 | 14.94 | 14.94 | -0.66% | 8,770 |
| Aug 15, 2025 | 14.97 | 15.10 | 14.88 | 15.04 | 15.04 | 0.47% | 24,416 |
| Aug 14, 2025 | 14.95 | 14.97 | 14.89 | 14.97 | 14.97 | 0.20% | 20,626 |
| Aug 13, 2025 | 14.88 | 14.94 | 14.82 | 14.94 | 14.94 | 0.13% | 7,137 |
| Aug 12, 2025 | 14.82 | 14.93 | 14.82 | 14.92 | 14.92 | 1.08% | 4,167 |
| Aug 11, 2025 | 14.81 | 14.82 | 14.75 | 14.76 | 14.76 | -0.27% | 3,934 |
| Aug 8, 2025 | 14.79 | 14.91 | 14.79 | 14.80 | 14.80 | - | 29,497 |
| Aug 7, 2025 | 14.84 | 14.88 | 14.75 | 14.80 | 14.80 | -0.67% | 17,739 |
| Aug 6, 2025 | 14.85 | 15.00 | 14.84 | 14.90 | 14.90 | 1.09% | 94,219 |
| Aug 5, 2025 | 14.70 | 14.80 | 14.66 | 14.74 | 14.74 | 0.48% | 11,434 |
| Aug 4, 2025 | 14.72 | 14.76 | 14.65 | 14.67 | 14.67 | -0.20% | 10,367 |
| Aug 1, 2025 | 14.80 | 14.85 | 14.65 | 14.70 | 14.70 | -1.34% | 12,870 |
| Jul 31, 2025 | 14.89 | 14.90 | 14.78 | 14.90 | 14.90 | 0.07% | 6,923 |
| Jul 30, 2025 | 14.96 | 14.97 | 14.80 | 14.89 | 14.89 | 0.54% | 58,126 |
| Jul 29, 2025 | 14.81 | 14.85 | 14.75 | 14.81 | 14.81 | 0.41% | 22,622 |
| Jul 28, 2025 | 14.72 | 14.76 | 14.60 | 14.75 | 14.75 | 0.61% | 52,194 |
| Jul 25, 2025 | 14.40 | 14.68 | 14.33 | 14.66 | 14.66 | 1.81% | 30,521 |
| Jul 24, 2025 | 14.43 | 14.48 | 14.32 | 14.40 | 14.40 | 0.70% | 14,675 |
| Jul 23, 2025 | 14.29 | 14.39 | 14.27 | 14.30 | 14.30 | 0.92% | 16,673 |
| Jul 22, 2025 | 14.15 | 14.20 | 14.13 | 14.17 | 14.17 | 0.07% | 7,904 |
| Jul 21, 2025 | 14.17 | 14.20 | 14.13 | 14.16 | 14.16 | -0.07% | 28,452 |
| Jul 18, 2025 | 14.30 | 14.32 | 14.17 | 14.17 | 14.17 | 0.14% | 8,540 |
| Jul 17, 2025 | 14.12 | 14.16 | 14.12 | 14.15 | 14.15 | -0.35% | 1,119 |
| Jul 16, 2025 | 14.22 | 14.29 | 14.15 | 14.20 | 14.20 | - | 7,541 |
| Jul 15, 2025 | 14.20 | 14.22 | 14.18 | 14.20 | 14.20 | - | 2,982 |
| Jul 14, 2025 | 14.24 | 14.33 | 14.20 | 14.20 | 14.20 | -0.63% | 25,875 |
| Jul 11, 2025 | 14.30 | 14.31 | 14.18 | 14.29 | 14.29 | 0.07% | 9,232 |
| Jul 10, 2025 | 14.30 | 14.31 | 14.25 | 14.28 | 14.28 | 0.21% | 11,704 |
| Jul 9, 2025 | 14.23 | 14.29 | 14.23 | 14.25 | 14.25 | 0.92% | 15,107 |
| Jul 8, 2025 | 13.96 | 14.12 | 13.93 | 14.12 | 14.12 | 1.88% | 7,616 |
| Jul 7, 2025 | 13.84 | 13.90 | 13.82 | 13.86 | 13.86 | -0.43% | 3,202 |
| Jul 4, 2025 | 13.89 | 13.92 | 13.88 | 13.92 | 13.92 | -0.43% | 6,269 |
| Jul 3, 2025 | 14.06 | 14.10 | 13.98 | 13.98 | 13.98 | 0.07% | 8,405 |
| Jul 2, 2025 | 13.88 | 14.06 | 13.88 | 13.97 | 13.97 | 1.31% | 14,328 |