Eni S.p.A. (FRA:ENI)
Germany · Delayed Price · Currency is EUR 18.66
-0.00 (-0.01%)
At close: Feb 20, 2026
Eni S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 18.53 | 18.66 | 18.53 | 18.66 | 18.66 | -0.01% | 5,128 |
| Feb 19, 2026 | 18.40 | 18.66 | 18.40 | 18.66 | 18.66 | 1.21% | 9,107 |
| Feb 18, 2026 | 18.09 | 18.44 | 18.09 | 18.44 | 18.44 | 0.73% | 3,022 |
| Feb 17, 2026 | 18.04 | 18.31 | 18.04 | 18.31 | 18.31 | 0.79% | 2,245 |
| Feb 16, 2026 | 18.37 | 18.37 | 18.15 | 18.16 | 18.16 | -0.31% | 5,960 |
| Feb 13, 2026 | 18.08 | 18.22 | 18.00 | 18.22 | 18.22 | 0.83% | 6,585 |
| Feb 12, 2026 | 18.14 | 18.39 | 18.00 | 18.07 | 18.07 | -1.06% | 4,459 |
| Feb 11, 2026 | 17.93 | 18.26 | 17.93 | 18.26 | 18.26 | 1.62% | 1,541 |
| Feb 10, 2026 | 17.71 | 18.00 | 17.71 | 17.97 | 17.97 | 0.59% | 962 |
| Feb 9, 2026 | 17.83 | 17.86 | 17.66 | 17.86 | 17.86 | 0.03% | 3,104 |
| Feb 6, 2026 | 17.45 | 17.89 | 17.45 | 17.86 | 17.86 | 2.39% | 3,126 |
| Feb 5, 2026 | 17.56 | 17.66 | 17.41 | 17.44 | 17.44 | -1.22% | 1,840 |
| Feb 4, 2026 | 17.51 | 17.66 | 17.50 | 17.66 | 17.66 | 1.32% | 2,464 |
| Feb 3, 2026 | 17.33 | 17.43 | 17.15 | 17.43 | 17.43 | 1.23% | 14,210 |
| Feb 2, 2026 | 16.81 | 17.22 | 16.81 | 17.22 | 17.22 | 0.06% | 3,137 |
| Jan 30, 2026 | 17.41 | 17.41 | 17.21 | 17.21 | 17.21 | -1.33% | 1,246 |
| Jan 29, 2026 | 17.01 | 17.52 | 17.01 | 17.44 | 17.44 | 2.96% | 10,218 |
| Jan 28, 2026 | 17.02 | 17.12 | 16.94 | 16.94 | 16.94 | 0.09% | 2,983 |
| Jan 27, 2026 | 16.92 | 16.92 | 16.62 | 16.92 | 16.92 | 0.12% | 4,255 |
| Jan 26, 2026 | 16.93 | 16.93 | 16.89 | 16.90 | 16.90 | 0.44% | 1,286 |
| Jan 23, 2026 | 16.45 | 16.83 | 16.45 | 16.83 | 16.83 | 2.03% | 370 |
| Jan 22, 2026 | 16.56 | 16.58 | 16.40 | 16.49 | 16.49 | -0.18% | 7,581 |
| Jan 21, 2026 | 16.39 | 16.55 | 16.35 | 16.52 | 16.52 | 1.06% | 8,679 |
| Jan 20, 2026 | 16.39 | 16.42 | 16.35 | 16.35 | 16.35 | -0.96% | 550 |
| Jan 19, 2026 | 16.55 | 16.55 | 16.43 | 16.51 | 16.51 | 0.16% | 3,050 |
| Jan 16, 2026 | 16.44 | 16.50 | 16.43 | 16.48 | 16.48 | 0.12% | 1,314 |
| Jan 15, 2026 | 16.68 | 16.68 | 16.35 | 16.46 | 16.46 | -1.73% | 14,060 |
| Jan 14, 2026 | 16.46 | 16.83 | 16.42 | 16.75 | 16.75 | 1.89% | 3,650 |
| Jan 13, 2026 | 16.13 | 16.44 | 16.13 | 16.44 | 16.44 | 2.33% | 7,145 |
| Jan 12, 2026 | 16.18 | 16.18 | 16.07 | 16.07 | 16.07 | 0.16% | 2,875 |
| Jan 9, 2026 | 15.82 | 16.04 | 15.82 | 16.04 | 16.04 | 1.16% | 651 |
| Jan 8, 2026 | 15.78 | 15.86 | 15.71 | 15.86 | 15.86 | 0.99% | 7,495 |
| Jan 7, 2026 | 16.29 | 16.29 | 15.70 | 15.70 | 15.70 | -3.35% | 7,262 |
| Jan 6, 2026 | 16.63 | 16.70 | 16.24 | 16.24 | 16.24 | -2.14% | 7,234 |
| Jan 5, 2026 | 16.50 | 16.70 | 16.31 | 16.60 | 16.60 | 1.11% | 15,330 |
| Jan 2, 2026 | 16.21 | 16.42 | 16.21 | 16.42 | 16.42 | 2.00% | 13,572 |
| Dec 30, 2025 | 15.99 | 16.10 | 15.99 | 16.10 | 16.10 | 0.60% | 2,100 |
| Dec 29, 2025 | 15.99 | 16.03 | 15.99 | 16.00 | 16.00 | -0.14% | 6,327 |
| Dec 23, 2025 | 15.96 | 16.06 | 15.96 | 16.02 | 16.02 | -0.11% | 502 |
| Dec 22, 2025 | 15.91 | 16.05 | 15.91 | 16.04 | 16.04 | 0.88% | 2,100 |
| Dec 19, 2025 | 15.61 | 15.90 | 15.61 | 15.90 | 15.90 | 1.18% | 1,411 |
| Dec 18, 2025 | 15.68 | 15.73 | 15.68 | 15.71 | 15.71 | 0.82% | 8,438 |
| Dec 17, 2025 | 15.57 | 15.79 | 15.57 | 15.59 | 15.59 | -0.14% | 692 |
| Dec 16, 2025 | 15.79 | 15.89 | 15.60 | 15.61 | 15.61 | -2.50% | 4,450 |
| Dec 15, 2025 | 16.16 | 16.16 | 16.01 | 16.01 | 16.01 | 0.34% | 4,147 |
| Dec 12, 2025 | 15.91 | 16.03 | 15.90 | 15.95 | 15.95 | 0.01% | 7,789 |
| Dec 11, 2025 | 15.99 | 16.00 | 15.95 | 15.95 | 15.95 | -0.26% | 850 |
| Dec 10, 2025 | 16.09 | 16.19 | 15.99 | 15.99 | 15.99 | -1.26% | 782 |
| Dec 9, 2025 | 15.87 | 16.20 | 15.87 | 16.20 | 16.20 | 1.41% | 1,225 |
| Dec 8, 2025 | 16.08 | 16.08 | 15.97 | 15.97 | 15.97 | -0.16% | 3,541 |