Eni S.p.A. (FRA:ENI1)
Germany · Delayed Price · Currency is EUR 30.40
+0.60 (2.01%)
Oct 22, 2025, 9:43 PM CET
Eni S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 30.20 | 31.20 | 30.20 | 31.20 | 31.20 | 2.63% | 29 |
| Oct 22, 2025 | 29.80 | 30.40 | 29.80 | 30.40 | 30.40 | 2.01% | 29 |
| Oct 21, 2025 | 29.60 | 29.80 | 29.60 | 29.80 | 29.80 | - | 29 |
| Oct 20, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.36% | 29 |
| Oct 17, 2025 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | - | 29 |
| Oct 16, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | 29 |
| Oct 15, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | 29 |
| Oct 14, 2025 | 29.60 | 29.60 | 29.40 | 29.40 | 29.40 | -1.34% | 29 |
| Oct 13, 2025 | 29.60 | 29.80 | 29.60 | 29.80 | 29.80 | -0.67% | 29 |
| Oct 10, 2025 | 30.20 | 30.60 | 30.00 | 30.00 | 30.00 | -1.96% | 29 |
| Oct 9, 2025 | 30.20 | 30.80 | 30.20 | 30.60 | 30.60 | 0.66% | 300 |
| Oct 8, 2025 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | - | 29 |
| Oct 7, 2025 | 29.80 | 30.40 | 29.80 | 30.40 | 30.40 | 0.66% | 29 |
| Oct 6, 2025 | 29.60 | 30.20 | 29.60 | 30.20 | 30.20 | 0.67% | 29 |
| Oct 3, 2025 | 29.40 | 30.00 | 29.40 | 30.00 | 30.00 | 0.67% | 29 |
| Oct 2, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | 29 |
| Oct 1, 2025 | 29.40 | 30.00 | 29.40 | 30.00 | 30.00 | 0.67% | 29 |
| Sep 30, 2025 | 29.80 | 30.00 | 29.80 | 29.80 | 29.80 | -1.32% | 29 |
| Sep 29, 2025 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | -1.31% | 29 |
| Sep 26, 2025 | 30.00 | 30.60 | 30.00 | 30.60 | 30.60 | 0.66% | 29 |
| Sep 25, 2025 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | 0.66% | 29 |
| Sep 24, 2025 | 29.40 | 30.20 | 29.40 | 30.20 | 30.20 | 2.03% | - |
| Sep 23, 2025 | 29.00 | 29.80 | 29.00 | 29.60 | 29.60 | 0.68% | - |
| Sep 22, 2025 | 28.80 | 29.60 | 28.80 | 29.40 | 29.04 | -0.68% | 503 |
| Sep 19, 2025 | 29.60 | 29.80 | 29.60 | 29.60 | 29.24 | -0.67% | 1 |
| Sep 18, 2025 | 29.60 | 29.80 | 29.60 | 29.80 | 29.44 | - | - |
| Sep 17, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.44 | - | - |
| Sep 16, 2025 | 29.60 | 29.80 | 29.60 | 29.80 | 29.44 | 0.68% | - |
| Sep 15, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.24 | -0.67% | - |
| Sep 12, 2025 | 29.60 | 29.80 | 29.60 | 29.80 | 29.44 | -0.67% | 29 |
| Sep 11, 2025 | 29.60 | 30.00 | 29.60 | 30.00 | 29.64 | - | - |
| Sep 10, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | 29.64 | - | - |
| Sep 9, 2025 | 29.20 | 30.00 | 29.20 | 30.00 | 29.64 | 2.04% | 100 |
| Sep 8, 2025 | 29.20 | 29.40 | 29.20 | 29.40 | 29.04 | 0.68% | 40 |
| Sep 5, 2025 | 29.80 | 29.80 | 29.20 | 29.20 | 28.85 | -2.01% | - |
| Sep 4, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.44 | - | - |
| Sep 3, 2025 | 30.20 | 30.20 | 29.80 | 29.80 | 29.46 | -1.97% | - |
| Sep 2, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.05 | -0.65% | - |
| Sep 1, 2025 | 30.40 | 30.60 | 30.40 | 30.60 | 30.25 | - | 190 |
| Aug 29, 2025 | 30.20 | 30.60 | 30.20 | 30.60 | 30.25 | 0.66% | - |
| Aug 28, 2025 | 30.20 | 30.40 | 30.20 | 30.40 | 30.05 | -0.65% | - |
| Aug 27, 2025 | 30.20 | 30.60 | 30.20 | 30.60 | 30.25 | 0.66% | - |
| Aug 26, 2025 | 30.20 | 30.40 | 30.20 | 30.40 | 30.05 | -0.65% | - |
| Aug 25, 2025 | 30.20 | 30.60 | 30.20 | 30.60 | 30.25 | - | 92 |
| Aug 22, 2025 | 30.20 | 30.60 | 30.20 | 30.60 | 30.25 | 0.66% | - |
| Aug 21, 2025 | 30.00 | 30.40 | 30.00 | 30.40 | 30.05 | 0.66% | - |
| Aug 20, 2025 | 29.60 | 30.20 | 29.60 | 30.20 | 29.85 | 0.67% | - |
| Aug 19, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | 29.65 | - | - |
| Aug 18, 2025 | 29.60 | 30.00 | 29.60 | 30.00 | 29.65 | -0.66% | - |
| Aug 15, 2025 | 29.80 | 30.20 | 29.80 | 30.20 | 29.85 | 0.67% | 10 |