Eni S.p.A. (FRA:ENI)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 15.50 | 15.62 | 15.43 | 15.59 | 15.59 | 3.04% | 28,363 |
| Oct 22, 2025 | 15.09 | 15.15 | 15.02 | 15.13 | 15.13 | 1.48% | 6,615 |
| Oct 21, 2025 | 14.91 | 15.00 | 14.90 | 14.91 | 14.91 | 0.27% | 5,229 |
| Oct 20, 2025 | 14.87 | 15.00 | 14.87 | 14.87 | 14.87 | 0.13% | 8,863 |
| Oct 17, 2025 | 14.58 | 14.85 | 14.56 | 14.85 | 14.85 | 0.54% | 7,259 |
| Oct 16, 2025 | 14.80 | 14.81 | 14.77 | 14.77 | 14.77 | 0.34% | 6,565 |
| Oct 15, 2025 | 14.71 | 14.78 | 14.70 | 14.72 | 14.72 | 0.07% | 11,035 |
| Oct 14, 2025 | 14.90 | 14.90 | 14.71 | 14.71 | 14.71 | -1.74% | 9,695 |
| Oct 13, 2025 | 14.99 | 15.05 | 14.92 | 14.97 | 14.97 | 0.13% | 15,304 |
| Oct 10, 2025 | 15.25 | 15.29 | 14.95 | 14.95 | 14.95 | -2.80% | 15,297 |
| Oct 9, 2025 | 15.36 | 15.53 | 15.36 | 15.38 | 15.38 | 0.59% | 65,733 |
| Oct 8, 2025 | 15.26 | 15.30 | 15.26 | 15.29 | 15.29 | 0.79% | 14,383 |
| Oct 7, 2025 | 15.17 | 15.21 | 15.12 | 15.17 | 15.17 | 0.46% | 7,184 |
| Oct 6, 2025 | 15.03 | 15.18 | 14.97 | 15.10 | 15.10 | 1.27% | 10,216 |
| Oct 3, 2025 | 14.92 | 14.92 | 14.88 | 14.91 | 14.91 | 0.20% | 7,106 |
| Oct 2, 2025 | 14.95 | 14.96 | 14.88 | 14.88 | 14.88 | -0.73% | 10,341 |
| Oct 1, 2025 | 14.89 | 14.99 | 14.89 | 14.99 | 14.99 | 0.87% | 6,732 |
| Sep 30, 2025 | 14.96 | 14.96 | 14.80 | 14.86 | 14.86 | -1.52% | 34,314 |
| Sep 29, 2025 | 15.28 | 15.28 | 15.06 | 15.09 | 15.09 | -1.63% | 3,798 |
| Sep 26, 2025 | 15.22 | 15.34 | 15.18 | 15.34 | 15.34 | 1.19% | 6,345 |
| Sep 25, 2025 | 15.11 | 15.23 | 15.03 | 15.16 | 15.16 | 0.33% | 10,832 |
| Sep 24, 2025 | 14.84 | 15.13 | 14.80 | 15.11 | 15.11 | 1.75% | 29,982 |
| Sep 23, 2025 | 14.59 | 14.90 | 14.59 | 14.85 | 14.85 | 2.13% | 5,671 |
| Sep 22, 2025 | 14.52 | 14.60 | 14.50 | 14.54 | 14.54 | -1.96% | 23,576 |
| Sep 19, 2025 | 14.89 | 14.94 | 14.80 | 14.83 | 14.57 | -0.47% | 6,613 |
| Sep 18, 2025 | 14.85 | 14.92 | 14.83 | 14.90 | 14.63 | 0.20% | 8,033 |
| Sep 17, 2025 | 14.93 | 14.93 | 14.82 | 14.87 | 14.61 | -0.60% | 8,191 |
| Sep 16, 2025 | 14.83 | 14.96 | 14.78 | 14.96 | 14.70 | 0.67% | 7,154 |
| Sep 15, 2025 | 14.96 | 14.96 | 14.82 | 14.86 | 14.60 | -0.20% | 9,177 |
| Sep 12, 2025 | 14.86 | 14.98 | 14.82 | 14.89 | 14.62 | -0.20% | 18,607 |
| Sep 11, 2025 | 15.08 | 15.08 | 14.90 | 14.92 | 14.66 | -0.27% | 3,339 |
| Sep 10, 2025 | 14.91 | 14.96 | 14.85 | 14.96 | 14.70 | 0.07% | 4,029 |
| Sep 9, 2025 | 14.75 | 14.99 | 14.75 | 14.95 | 14.68 | 1.84% | 17,000 |
| Sep 8, 2025 | 14.74 | 14.77 | 14.67 | 14.68 | 14.42 | 0.41% | 8,670 |
| Sep 5, 2025 | 14.98 | 14.98 | 14.51 | 14.62 | 14.36 | -2.08% | 21,584 |
| Sep 4, 2025 | 14.82 | 14.95 | 14.82 | 14.93 | 14.67 | 0.34% | 4,957 |
| Sep 3, 2025 | 15.22 | 15.25 | 14.88 | 14.88 | 14.62 | -1.78% | 18,319 |
| Sep 2, 2025 | 15.19 | 15.27 | 15.11 | 15.15 | 14.88 | -1.05% | 4,808 |
| Sep 1, 2025 | 15.32 | 15.38 | 15.30 | 15.31 | 15.05 | 0.46% | 32,456 |
| Aug 29, 2025 | 15.28 | 15.30 | 15.17 | 15.24 | 14.98 | 0.40% | 21,807 |
| Aug 28, 2025 | 15.21 | 15.21 | 15.15 | 15.18 | 14.91 | -0.26% | 3,705 |
| Aug 27, 2025 | 15.22 | 15.26 | 15.18 | 15.22 | 14.95 | 0.20% | 4,800 |
| Aug 26, 2025 | 15.23 | 15.29 | 15.16 | 15.19 | 14.92 | -0.39% | 17,802 |
| Aug 25, 2025 | 15.25 | 15.25 | 15.20 | 15.25 | 14.98 | 0.13% | 6,604 |
| Aug 22, 2025 | 15.23 | 15.32 | 15.19 | 15.23 | 14.97 | 0.46% | 18,702 |
| Aug 21, 2025 | 15.18 | 15.22 | 15.15 | 15.16 | 14.89 | 0.53% | 18,107 |
| Aug 20, 2025 | 15.00 | 15.10 | 14.97 | 15.08 | 14.82 | 0.53% | 19,175 |
| Aug 19, 2025 | 14.92 | 15.01 | 14.92 | 15.00 | 14.73 | 0.40% | 5,969 |
| Aug 18, 2025 | 15.02 | 15.02 | 14.92 | 14.94 | 14.68 | -0.66% | 8,770 |
| Aug 15, 2025 | 14.97 | 15.10 | 14.88 | 15.04 | 14.77 | 0.47% | 24,416 |