Eni S.p.A. (FRA:ENI)
Germany · Delayed Price · Currency is EUR 24.50
+0.48 (1.98%)
Sep 15, 2026, 8:02 PM CET
FRA:ENI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 24.05 | 24.13 | 24.04 | 24.07 | - | 0.27% | 44 |
| Sep 14, 2026 | 24.27 | 24.27 | 24.00 | 24.00 | 24.00 | -0.23% | 573 |
| Sep 11, 2026 | 24.12 | 24.20 | 23.85 | 24.06 | 24.06 | -0.54% | 1,411 |
| Sep 10, 2026 | 23.90 | 24.19 | 23.90 | 24.19 | 24.19 | 0.77% | 3,538 |
| Sep 9, 2026 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | 2.04% | 660 |
| Sep 8, 2026 | 23.21 | 23.52 | 23.21 | 23.52 | 23.52 | 0.56% | 232 |
| Sep 7, 2026 | 23.15 | 23.39 | 23.15 | 23.39 | 23.39 | 1.70% | 1,456 |
| Sep 4, 2026 | 23.70 | 23.71 | 23.00 | 23.00 | 23.00 | -3.38% | 1,313 |
| Sep 3, 2026 | 23.89 | 23.89 | 23.65 | 23.81 | 23.81 | -0.69% | 2,926 |
| Sep 2, 2026 | 23.81 | 23.97 | 23.57 | 23.97 | 23.97 | 0.76% | 1,160 |
| Sep 1, 2026 | 23.50 | 23.79 | 23.50 | 23.79 | 23.79 | 1.80% | 2,581 |
| Aug 31, 2026 | 23.07 | 23.37 | 23.07 | 23.37 | 23.37 | 2.57% | 2,248 |
| Aug 28, 2026 | 22.70 | 22.92 | 22.70 | 22.79 | 22.79 | 0.22% | 3,406 |
| Aug 27, 2026 | 22.88 | 22.88 | 22.74 | 22.74 | 22.74 | -0.83% | 436 |
| Aug 26, 2026 | 22.92 | 22.93 | 22.90 | 22.93 | 22.93 | -1.63% | 3,900 |
| Aug 25, 2026 | 23.59 | 23.59 | 23.31 | 23.31 | 23.31 | -1.42% | 525 |
| Aug 24, 2026 | 24.08 | 24.08 | 23.46 | 23.64 | 23.64 | -2.11% | 1,265 |
| Aug 21, 2026 | 24.56 | 24.57 | 24.15 | 24.15 | 24.15 | -1.43% | 2,420 |
| Aug 20, 2026 | 23.92 | 24.50 | 23.92 | 24.50 | 24.50 | 1.93% | 1,564 |
| Aug 19, 2026 | 23.97 | 24.16 | 23.95 | 24.04 | 24.04 | 0.04% | 4,474 |
| Aug 18, 2026 | 23.93 | 24.16 | 23.93 | 24.03 | 24.03 | 0.54% | 2,158 |
| Aug 17, 2026 | 23.82 | 23.90 | 23.65 | 23.90 | 23.90 | 0.89% | 2,865 |
| Aug 14, 2026 | 23.75 | 23.75 | 23.69 | 23.69 | 23.69 | 0.13% | 55 |
| Aug 13, 2026 | 23.80 | 23.80 | 23.63 | 23.66 | 23.66 | -1.44% | 207 |
| Aug 12, 2026 | 24.00 | 24.00 | 23.95 | 24.00 | 24.00 | -0.58% | 870 |
| Aug 11, 2026 | 23.65 | 24.14 | 23.65 | 24.14 | 24.14 | 2.46% | 4,713 |
| Aug 10, 2026 | 23.17 | 23.56 | 23.17 | 23.56 | 23.56 | 1.55% | 1,885 |
| Aug 7, 2026 | 23.41 | 23.41 | 23.20 | 23.20 | 23.20 | -0.26% | 623 |
| Aug 6, 2026 | 22.76 | 23.37 | 22.76 | 23.26 | 23.26 | -0.89% | 3,169 |
| Aug 5, 2026 | 23.19 | 23.47 | 23.19 | 23.47 | 23.47 | 0.97% | 2,460 |
| Aug 4, 2026 | 23.59 | 24.14 | 23.11 | 23.25 | 23.25 | -1.27% | 6,549 |
| Aug 3, 2026 | 23.54 | 23.72 | 23.05 | 23.55 | 23.55 | -2.14% | 2,997 |
| Jul 31, 2026 | 23.76 | 24.06 | 23.76 | 24.06 | 24.06 | 0.75% | 2,349 |
| Jul 30, 2026 | 23.42 | 23.90 | 23.42 | 23.88 | 23.88 | 1.42% | 2,695 |
| Jul 29, 2026 | 22.15 | 23.63 | 22.05 | 23.55 | 23.55 | 6.73% | 2,655 |
| Jul 28, 2026 | 22.14 | 22.40 | 22.06 | 22.06 | 22.06 | -1.67% | 4,740 |
| Jul 27, 2026 | 22.60 | 22.60 | 22.02 | 22.44 | 22.44 | -2.24% | 1,385 |
| Jul 24, 2026 | 23.01 | 23.01 | 22.69 | 22.95 | 22.95 | -0.11% | 1,622 |
| Jul 23, 2026 | 22.37 | 22.98 | 22.37 | 22.98 | 22.98 | 2.77% | 2,754 |
| Jul 22, 2026 | 21.98 | 22.36 | 21.98 | 22.36 | 22.36 | 2.03% | 727 |
| Jul 21, 2026 | 21.70 | 21.91 | 21.70 | 21.91 | 21.91 | 0.23% | 1,180 |
| Jul 20, 2026 | 21.95 | 21.95 | 21.47 | 21.86 | 21.86 | 2.17% | 1,382 |
| Jul 17, 2026 | 20.88 | 21.40 | 20.88 | 21.40 | 21.40 | 0.63% | 290 |
| Jul 16, 2026 | 21.35 | 21.35 | 21.00 | 21.26 | 21.26 | -0.37% | 935 |
| Jul 15, 2026 | 21.66 | 21.69 | 21.34 | 21.34 | 21.34 | -1.52% | 227 |
| Jul 14, 2026 | 21.97 | 21.98 | 21.67 | 21.67 | 21.67 | -0.62% | 1,026 |
| Jul 13, 2026 | 21.35 | 21.81 | 21.08 | 21.81 | 21.81 | 5.11% | 1,230 |
| Jul 10, 2026 | 21.10 | 21.10 | 20.75 | 20.75 | 20.75 | -1.26% | 676 |
| Jul 9, 2026 | 21.37 | 21.37 | 21.01 | 21.01 | 21.01 | -1.04% | 1,092 |
| Jul 8, 2026 | 20.99 | 21.34 | 20.99 | 21.23 | 21.23 | 3.41% | 1,930 |