Skip to main content
logo
Eni S.p.A. (FRA:ENI)
Germany flag Germany · Delayed Price · Currency is EUR
23.47
+0.35 (1.51%)
Jun 3, 2026, 12:02 PM CET

FRA:ENI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202623.2223.5123.2223.43-1.34%3,232
Jun 2, 202622.9223.1222.8223.1223.120.22%3,232
Jun 1, 202622.3823.0722.3823.0723.072.79%4,698
May 29, 202622.6322.6322.4422.4422.44-0.58%1,218
May 28, 202622.4022.7522.4022.5722.570.67%4,230
May 27, 202623.0423.0422.4222.4222.42-3.15%2,380
May 26, 202622.9123.2922.9123.1523.151.49%768
May 25, 202622.5322.9122.3122.8122.81-1.83%1,251
May 22, 202623.6023.6023.2323.2423.24-1.90%8,026
May 21, 202623.3223.9723.3223.6923.690.53%4,945
May 20, 202623.8324.0123.4423.5623.56-1.20%2,072
May 19, 202623.7723.9723.7723.8523.85-0.23%1,714
May 18, 202623.2723.9023.2723.9023.902.31%1,828
May 15, 202623.5523.6623.5523.6323.360.32%4,889
May 14, 202623.6823.6823.4023.5623.29-0.38%8,081
May 13, 202623.7823.9023.6523.6523.37-0.06%468
May 12, 202623.2623.8123.2623.6623.392.27%633
May 11, 202623.5423.5423.1123.1422.871.20%2,053
May 8, 202622.3622.8822.3622.8622.602.08%3,363
May 7, 202622.3822.5722.3422.4022.14-2.35%7,479
May 6, 202623.7823.7822.3422.9422.67-4.97%2,813
May 5, 202623.9324.1423.9324.1423.860.54%3,985
May 4, 202623.8224.0923.8224.0123.730.13%2,573
Apr 30, 202623.8024.0023.8023.9823.701.76%25,430
Apr 29, 202623.5323.6423.4623.5623.290.55%3,681
Apr 28, 202623.0123.7322.9223.4323.162.36%5,785
Apr 27, 202622.8923.1122.8922.8922.630.81%2,075
Apr 24, 202623.4823.4822.7122.7122.45-1.96%5,638
Apr 23, 202622.9423.3522.9423.1622.900.54%3,562
Apr 22, 202622.1423.0621.9423.0422.771.99%3,939
Apr 21, 202622.2322.5922.2322.5922.331.28%1,216
Apr 20, 202622.3122.4922.2822.3022.052.36%3,145
Apr 17, 202623.4623.5121.5421.7921.54-7.02%17,385
Apr 16, 202623.2523.4922.9123.4323.160.90%7,840
Apr 15, 202623.2323.5423.1223.2222.950.02%7,258
Apr 14, 202623.6823.8623.2223.2222.95-3.31%4,012
Apr 13, 202624.4124.5223.9524.0123.740.17%5,043
Apr 10, 202624.2624.3923.9723.9723.700.02%6,865
Apr 9, 202623.9024.3323.9023.9723.691.94%4,698
Apr 8, 202622.2923.5321.6623.5123.24-5.54%41,073
Apr 7, 202624.6625.0024.6624.8924.611.90%11,527
Apr 2, 202624.0024.7624.0024.4324.153.54%10,828
Apr 1, 202624.3724.3723.4323.5923.32-3.26%9,507
Mar 31, 202624.7024.8423.8224.3924.11-0.77%16,506
Mar 30, 202623.7524.6123.7524.5824.293.08%13,648
Mar 27, 202623.6423.9023.2723.8423.571.21%6,048
Mar 26, 202623.0623.6623.0623.5623.291.44%42,918
Mar 25, 202622.3823.2622.3723.2222.952.54%4,583
Mar 24, 202622.4522.9622.4522.6522.390.07%7,348
Mar 23, 202623.4023.4022.3922.6322.37-2.03%15,090