Eni S.p.A. (FRA:ENI1)
Germany · Delayed Price · Currency is EUR 29.40
-0.80 (-2.65%)
Sep 10, 2025, 8:14 AM CET
Eni S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 29.00 | 30.20 | 29.00 | 30.20 | 30.00 | 2.72% | 190 |
| Sep 8, 2025 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | 0.68% | 190 |
| Sep 5, 2025 | 29.80 | 29.80 | 29.20 | 29.20 | 29.20 | -2.01% | 190 |
| Sep 4, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 190 |
| Sep 3, 2025 | 30.20 | 30.20 | 29.80 | 29.80 | 29.80 | -1.97% | 190 |
| Sep 2, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | 190 |
| Sep 1, 2025 | 30.40 | 30.60 | 30.40 | 30.60 | 30.60 | - | 190 |
| Aug 29, 2025 | 30.20 | 30.60 | 30.20 | 30.60 | 30.60 | 0.66% | 92 |
| Aug 28, 2025 | 30.20 | 30.40 | 30.20 | 30.40 | 30.40 | -0.65% | 92 |
| Aug 27, 2025 | 30.20 | 30.60 | 30.20 | 30.60 | 30.60 | 0.66% | 92 |
| Aug 26, 2025 | 30.20 | 30.40 | 30.20 | 30.40 | 30.40 | -0.65% | 92 |
| Aug 25, 2025 | 30.20 | 30.60 | 30.20 | 30.60 | 30.60 | - | 92 |
| Aug 22, 2025 | 30.20 | 30.60 | 30.20 | 30.60 | 30.60 | 0.66% | 10 |
| Aug 21, 2025 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | 0.66% | 10 |
| Aug 20, 2025 | 29.60 | 30.20 | 29.60 | 30.20 | 30.20 | 0.67% | 10 |
| Aug 19, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | - | 10 |
| Aug 18, 2025 | 29.60 | 30.00 | 29.60 | 30.00 | 30.00 | -0.66% | 10 |
| Aug 15, 2025 | 29.80 | 30.20 | 29.80 | 30.20 | 30.20 | 0.67% | 10 |
| Aug 14, 2025 | 29.60 | 30.00 | 29.60 | 30.00 | 30.00 | - | 470 |
| Aug 13, 2025 | 29.60 | 30.00 | 29.60 | 30.00 | 30.00 | 0.67% | 470 |
| Aug 12, 2025 | 29.40 | 29.80 | 29.40 | 29.80 | 29.80 | 0.68% | 470 |
| Aug 11, 2025 | 29.40 | 29.60 | 29.40 | 29.60 | 29.60 | - | 470 |
| Aug 8, 2025 | 29.40 | 29.60 | 29.40 | 29.60 | 29.60 | - | 470 |
| Aug 7, 2025 | 29.40 | 29.60 | 29.40 | 29.60 | 29.60 | - | 470 |
| Aug 6, 2025 | 29.40 | 29.80 | 29.40 | 29.60 | 29.60 | 0.68% | 470 |
| Aug 5, 2025 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | - | 470 |
| Aug 4, 2025 | 29.00 | 29.40 | 29.00 | 29.40 | 29.40 | - | 470 |
| Aug 1, 2025 | 29.40 | 29.60 | 29.40 | 29.40 | 29.40 | -1.34% | 470 |
| Jul 31, 2025 | 29.60 | 29.80 | 29.60 | 29.80 | 29.80 | - | - |
| Jul 30, 2025 | 29.60 | 29.80 | 29.40 | 29.80 | 29.80 | - | 470 |
| Jul 29, 2025 | 29.40 | 29.80 | 29.40 | 29.80 | 29.80 | 1.36% | 470 |
| Jul 28, 2025 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | - | 470 |
| Jul 25, 2025 | 28.60 | 29.40 | 28.60 | 29.40 | 29.40 | 2.08% | 470 |
| Jul 24, 2025 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | - | 470 |
| Jul 23, 2025 | 28.40 | 28.80 | 28.40 | 28.80 | 28.80 | 1.41% | 400 |
| Jul 22, 2025 | 28.00 | 28.40 | 28.00 | 28.40 | 28.40 | 0.71% | 400 |
| Jul 21, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | 400 |
| Jul 18, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 400 |
| Jul 17, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.70% | 400 |
| Jul 16, 2025 | 28.20 | 28.60 | 28.20 | 28.60 | 28.60 | 0.70% | 400 |
| Jul 15, 2025 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | - | 400 |
| Jul 14, 2025 | 28.00 | 28.40 | 28.00 | 28.40 | 28.40 | -0.70% | 400 |
| Jul 11, 2025 | 28.20 | 28.60 | 28.20 | 28.60 | 28.60 | - | 400 |
| Jul 10, 2025 | 28.40 | 28.60 | 28.40 | 28.60 | 28.60 | 0.70% | 400 |
| Jul 9, 2025 | 28.00 | 28.40 | 28.00 | 28.40 | 28.40 | 0.71% | 400 |
| Jul 8, 2025 | 27.40 | 28.20 | 27.40 | 28.20 | 28.20 | 1.44% | 400 |
| Jul 7, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 400 |
| Jul 4, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | 400 |
| Jul 3, 2025 | 27.80 | 28.00 | 27.80 | 28.00 | 28.00 | -0.71% | 400 |
| Jul 2, 2025 | 27.60 | 28.20 | 27.60 | 28.20 | 28.20 | 2.17% | 400 |