Skip to main content
logo
Eni S.p.A. (FRA:ENI)
Germany flag Germany · Delayed Price · Currency is EUR
23.61
+0.03 (0.13%)
May 14, 2026, 10:04 AM CET

FRA:ENI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202623.7723.9723.7223.72-0.23%318
May 12, 202623.2623.8123.2623.6623.662.27%633
May 11, 202623.5423.5423.1123.1423.141.20%2,053
May 8, 202622.3622.8822.3622.8622.862.08%3,363
May 7, 202622.3822.5722.3422.4022.40-2.35%7,479
May 6, 202623.7823.7822.3422.9422.94-4.97%2,813
May 5, 202623.9324.1423.9324.1424.140.54%3,985
May 4, 202623.8224.0923.8224.0124.010.13%2,573
Apr 30, 202623.8024.0023.8023.9823.981.76%25,430
Apr 29, 202623.5323.6423.4623.5623.560.55%3,681
Apr 28, 202623.0123.7322.9223.4323.432.36%5,785
Apr 27, 202622.8923.1122.8922.8922.890.81%2,075
Apr 24, 202623.4823.4822.7122.7122.71-1.96%5,638
Apr 23, 202622.9423.3522.9423.1623.160.54%3,562
Apr 22, 202622.1423.0621.9423.0423.041.99%3,939
Apr 21, 202622.2322.5922.2322.5922.591.28%1,216
Apr 20, 202622.3122.4922.2822.3022.302.36%3,145
Apr 17, 202623.4623.5121.5421.7921.79-7.02%17,385
Apr 16, 202623.2523.4922.9123.4323.430.90%7,840
Apr 15, 202623.2323.5423.1223.2223.220.02%7,258
Apr 14, 202623.6823.8623.2223.2223.22-3.31%4,012
Apr 13, 202624.4124.5223.9524.0124.010.17%5,043
Apr 10, 202624.2624.3923.9723.9723.970.02%6,865
Apr 9, 202623.9024.3323.9023.9723.971.94%4,698
Apr 8, 202622.2923.5321.6623.5123.51-5.54%41,073
Apr 7, 202624.6625.0024.6624.8924.891.90%11,527
Apr 2, 202624.0024.7624.0024.4324.433.54%10,828
Apr 1, 202624.3724.3723.4323.5923.59-3.26%9,507
Mar 31, 202624.7024.8423.8224.3924.39-0.77%16,506
Mar 30, 202623.7524.6123.7524.5824.583.08%13,648
Mar 27, 202623.6423.9023.2723.8423.841.21%6,048
Mar 26, 202623.0623.6623.0623.5623.561.44%42,918
Mar 25, 202622.3823.2622.3723.2223.222.54%4,583
Mar 24, 202622.4522.9622.4522.6522.650.07%7,348
Mar 23, 202623.4023.4022.3922.6322.63-3.13%15,090
Mar 20, 202623.8723.9223.3623.3623.10-2.05%35,135
Mar 19, 202623.2423.9323.2123.8523.583.47%7,277
Mar 18, 202623.3823.4022.9323.0522.79-0.54%25,406
Mar 17, 202622.4923.4022.4923.1822.923.09%15,517
Mar 16, 202622.5022.6922.3122.4822.232.41%9,615
Mar 13, 202621.8522.5021.8321.9521.710.50%33,674
Mar 12, 202621.4121.8821.3221.8421.602.68%4,054
Mar 11, 202620.7021.2720.6721.2721.032.33%7,660
Mar 10, 202620.5820.9820.5820.7920.551.94%8,185
Mar 9, 202621.0821.2820.3920.3920.16-1.16%13,480
Mar 6, 202620.2620.6320.2620.6320.402.20%19,103
Mar 5, 202619.9320.2619.9320.1919.961.06%6,709
Mar 4, 202619.9019.9719.8019.9719.75-0.35%9,601
Mar 3, 202620.6920.7119.9620.0519.82-1.57%15,498
Mar 2, 202620.3121.2020.0020.3720.143.44%12,841