Skip to main content
logo
Eni S.p.A. (FRA:ENI)
Germany flag Germany · Delayed Price · Currency is EUR
27.62
+1.18 (4.46%)
At close: Oct 23, 2026

FRA:ENI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202626.1927.8426.1927.6227.624.46%10,663
Oct 22, 202626.3526.5125.8526.4426.440.63%3,765
Oct 21, 202626.1126.2726.1126.2726.27-0.42%1,600
Oct 20, 202626.2126.3826.2126.3826.380.50%1,360
Oct 19, 202626.0226.2526.0226.2526.251.14%556
Oct 16, 202625.5926.3025.5925.9625.961.09%3,413
Oct 15, 202625.7525.8225.6825.6825.68-1.08%3,390
Oct 14, 202625.6925.9625.6325.9625.960.95%9,330
Oct 13, 202625.4225.7125.4225.7125.710.82%203
Oct 12, 202624.9425.5824.9425.5025.501.23%5,577
Oct 9, 202624.7125.1924.7125.1925.191.06%143
Oct 8, 202624.2625.0024.2624.9324.933.27%7,235
Oct 7, 202624.0824.1424.0824.1424.14-1.85%603
Oct 6, 202624.3824.5924.3824.5924.590.68%81
Oct 5, 202624.1624.4524.0324.4324.431.16%14,307
Oct 2, 202624.1724.2423.9724.1524.151.79%2,082
Oct 1, 202623.9624.0423.7223.7223.72-1.17%1,320
Sep 30, 202624.1524.1523.9424.0024.00-1.15%481
Sep 29, 202624.4524.5324.1424.2824.28-1.42%371
Sep 28, 202624.2724.6324.2724.6324.632.39%3,708
Sep 25, 202624.1624.1624.0624.0624.06-0.70%1,300
Sep 24, 202623.9924.3023.9924.2324.231.15%72
Sep 23, 202623.1923.9523.1923.9523.953.41%1,600
Sep 22, 202623.5423.5923.1623.1623.16-1.03%781
Sep 21, 202623.5523.6623.3323.4023.40-1.33%2,091
Sep 18, 202624.0824.0823.8023.9923.720.50%341
Sep 17, 202624.2224.2223.8723.8723.60-1.47%668
Sep 16, 202624.4524.4924.1424.2223.95-1.14%6,815
Sep 15, 202624.0424.5024.0224.5024.222.08%1,293
Sep 14, 202624.2724.2724.0024.0023.73-0.23%573
Sep 11, 202624.1224.2023.8524.0623.78-0.54%1,411
Sep 10, 202623.9024.1923.9024.1923.910.77%3,538
Sep 9, 202623.6024.0023.6024.0023.732.04%660
Sep 8, 202623.2123.5223.2123.5223.260.56%232
Sep 7, 202623.1523.3923.1523.3923.131.70%1,456
Sep 4, 202623.7023.7123.0023.0022.74-3.38%1,313
Sep 3, 202623.8923.8923.6523.8123.54-0.69%2,926
Sep 2, 202623.8123.9723.5723.9723.700.76%1,160
Sep 1, 202623.5023.7923.5023.7923.521.80%2,581
Aug 31, 202623.0723.3723.0723.3723.112.57%2,248
Aug 28, 202622.7022.9222.7022.7922.530.22%3,406
Aug 27, 202622.8822.8822.7422.7422.48-0.83%436
Aug 26, 202622.9222.9322.9022.9322.67-1.63%3,900
Aug 25, 202623.5923.5923.3123.3123.04-1.42%525
Aug 24, 202624.0824.0823.4623.6423.37-2.11%1,265
Aug 21, 202624.5624.5724.1524.1523.88-1.43%2,420
Aug 20, 202623.9224.5023.9224.5024.221.93%1,564
Aug 19, 202623.9724.1623.9524.0423.760.04%4,474
Aug 18, 202623.9324.1623.9324.0323.750.54%2,158
Aug 17, 202623.8223.9023.6523.9023.630.89%2,865