Eni S.p.A. (FRA:ENI1)
Germany · Delayed Price · Currency is EUR 34.00
-0.60 (-1.73%)
At close: Jan 30, 2026
Eni S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.73% | - |
| Jan 29, 2026 | 34.20 | 34.60 | 34.20 | 34.60 | 34.60 | 2.98% | 75 |
| Jan 28, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.82% | - |
| Jan 27, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.60% | - |
| Jan 26, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.19% | - |
| Jan 23, 2026 | 32.60 | 33.60 | 32.60 | 33.60 | 33.60 | 3.07% | 36 |
| Jan 22, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.81% | - |
| Jan 21, 2026 | 32.40 | 33.20 | 32.40 | 33.20 | 33.20 | 1.84% | 33 |
| Jan 20, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | 39 |
| Jan 19, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.23% | - |
| Jan 16, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.82% | - |
| Jan 15, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.85% | - |
| Jan 14, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.89% | - |
| Jan 13, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Jan 12, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.27% | - |
| Jan 9, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Jan 8, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -2.52% | - |
| Jan 7, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -3.05% | - |
| Jan 6, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.86% | - |
| Jan 5, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | 180 |
| Jan 2, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.84% | - |
| Dec 30, 2025 | 31.60 | 32.60 | 31.60 | 32.60 | 32.60 | 1.24% | 10 |
| Dec 29, 2025 | 31.60 | 32.40 | 31.60 | 32.20 | 32.20 | -0.62% | 31 |
| Dec 23, 2025 | 31.60 | 32.40 | 31.60 | 32.40 | 32.40 | 2.53% | 10 |
| Dec 22, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.94% | - |
| Dec 19, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.13% | - |
| Dec 18, 2025 | 30.80 | 32.00 | 30.80 | 32.00 | 32.00 | 3.90% | 11 |
| Dec 17, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.91% | - |
| Dec 16, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Dec 15, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.88% | - |
| Dec 12, 2025 | 31.40 | 32.00 | 31.40 | 32.00 | 32.00 | -1.23% | 54 |
| Dec 11, 2025 | 31.60 | 32.40 | 31.60 | 32.40 | 32.40 | 1.89% | 50 |
| Dec 10, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -2.45% | - |
| Dec 9, 2025 | 31.80 | 32.60 | 31.80 | 32.60 | 32.60 | 2.52% | 4 |
| Dec 8, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.24% | - |
| Dec 5, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Dec 4, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| Dec 3, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -2.44% | - |
| Dec 2, 2025 | 32.00 | 32.80 | 32.00 | 32.80 | 32.80 | 3.14% | 44 |
| Dec 1, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.85% | - |
| Nov 28, 2025 | 31.40 | 32.40 | 31.40 | 32.40 | 32.40 | 2.53% | 149 |
| Nov 27, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.94% | - |
| Nov 26, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Nov 25, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -2.52% | - |
| Nov 24, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.45 | 0.63% | - |
| Nov 21, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.25 | -1.86% | - |
| Nov 20, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.85 | -0.62% | - |
| Nov 19, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.05 | - | - |
| Nov 18, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.05 | -0.61% | - |
| Nov 17, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.24 | -1.21% | - |