Skip to main content
Eni S.p.A. (FRA:ENI)
Germany flag Germany · Delayed Price · Currency is EUR
26.00
+0.41 (1.60%)
At close: Nov 13, 2026

FRA:ENI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202625.6226.0025.6226.0026.001.60%1,228
Nov 12, 202625.0225.5925.0225.5925.591.55%677
Nov 11, 202624.5925.2224.5925.2025.202.42%4,422
Nov 10, 202624.7224.8124.6124.6124.61-1.38%2,777
Nov 9, 202624.9324.9524.9324.9524.95-0.83%2
Nov 6, 202625.2925.3124.8325.1625.16-1.16%3,287
Nov 5, 202625.3025.4625.3025.4625.461.01%180
Nov 4, 202625.9826.1325.1825.2025.20-4.20%5,733
Nov 3, 202626.2226.4126.2226.3126.31-0.34%2,250
Nov 2, 202626.9527.0626.4026.4026.40-2.48%1,134
Oct 30, 202626.8627.3626.8627.0727.070.48%6,249
Oct 29, 202626.6726.9726.6726.9426.940.58%1,458
Oct 28, 202626.4226.7826.3626.7826.781.63%3,148
Oct 27, 202626.8827.0426.3526.3526.35-2.84%2,443
Oct 26, 202627.1027.1226.7727.1227.12-1.79%2,538
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