Skip to main content
logo
Eni S.p.A. (FRA:ENI)
Germany flag Germany · Delayed Price · Currency is EUR
16.67
+0.23 (1.41%)
At close: Jan 14, 2026

Eni S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 15, 202616.6816.6816.3516.4616.46-1.73%14,060
Jan 14, 202616.4616.8316.4216.7516.751.89%3,650
Jan 13, 202616.1316.4416.1316.4416.442.33%7,145
Jan 12, 202616.1816.1816.0716.0716.070.16%2,875
Jan 9, 202615.8216.0415.8216.0416.041.16%651
Jan 8, 202615.7815.8615.7115.8615.860.99%7,495
Jan 7, 202616.2916.2915.7015.7015.70-3.35%7,262
Jan 6, 202616.6316.7016.2416.2416.24-2.14%7,234
Jan 5, 202616.5016.7016.3116.6016.601.11%15,330
Jan 2, 202616.2116.4216.2116.4216.422.00%13,572
Dec 30, 202515.9916.1015.9916.1016.100.60%2,100
Dec 29, 202515.9916.0315.9916.0016.00-0.14%6,327
Dec 23, 202515.9616.0615.9616.0216.02-0.11%502
Dec 22, 202515.9116.0515.9116.0416.040.88%2,100
Dec 19, 202515.6115.9015.6115.9015.901.18%1,411
Dec 18, 202515.6815.7315.6815.7115.710.82%8,438
Dec 17, 202515.5715.7915.5715.5915.59-0.14%692
Dec 16, 202515.7915.8915.6015.6115.61-2.50%4,450
Dec 15, 202516.1616.1616.0116.0116.010.34%4,147
Dec 12, 202515.9116.0315.9015.9515.950.01%7,789
Dec 11, 202515.9916.0015.9515.9515.95-0.26%850
Dec 10, 202516.0916.1915.9915.9915.99-1.26%782
Dec 9, 202515.8716.2015.8716.2016.201.41%1,225
Dec 8, 202516.0816.0815.9715.9715.97-0.16%3,541
Dec 5, 202516.0016.0415.9916.0016.00-1.95%231
Dec 4, 202516.4616.4616.2516.3216.32-0.63%1,284
Dec 3, 202516.2716.4216.2616.4216.421.36%2,412
Dec 2, 202516.2016.2016.1616.2016.200.26%7,711
Dec 1, 202516.2016.2016.0516.1616.16-0.23%9,067
Nov 28, 202515.9816.2015.9816.2016.200.78%3,892
Nov 27, 202516.0116.1515.8916.0716.070.19%3,761
Nov 26, 202515.8416.0415.8416.0416.041.84%2,948
Nov 25, 202515.8515.8815.6415.7515.750.37%1,828
Nov 24, 202516.0716.0715.6915.6915.69-2.72%2,525
Nov 21, 202516.1116.1615.9716.1315.87-0.47%2,117
Nov 20, 202516.4416.4416.2116.2115.94-0.01%2,379
Nov 19, 202516.2816.4016.2116.2115.95-0.47%11,210
Nov 18, 202516.4516.4516.2516.2816.02-1.31%10,860
Nov 17, 202516.5816.5816.5016.5016.231.26%3,834
Nov 14, 202516.3516.4216.2916.2916.03-0.59%2,096
Nov 13, 202516.4516.4516.3916.3916.13-0.10%270
Nov 12, 202516.4016.4916.4016.4116.140.05%3,013
Nov 11, 202515.9816.4015.9816.4016.131.42%3,918
Nov 10, 202515.9616.1715.9616.1715.911.39%10,322
Nov 7, 202515.9015.9715.8315.9515.69-0.14%1,217
Nov 6, 202515.9115.9715.8815.9715.71-0.10%1,803
Nov 5, 202515.8615.9815.8615.9815.730.76%2,520
Nov 4, 202515.8315.8615.7915.8615.61-0.61%871
Nov 3, 202515.8216.0815.8215.9615.700.31%3,170
Oct 31, 202515.8315.9115.8315.9115.660.29%350