Eni S.p.A. (FRA:ENI1)
Germany · Delayed Price · Currency is EUR 44.80
+1.20 (2.75%)
Mar 13, 2026, 6:43 PM CET
Eni S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.46% | - |
| Mar 12, 2026 | 42.00 | 43.20 | 42.00 | 43.20 | 43.20 | 3.35% | 900 |
| Mar 11, 2026 | 41.20 | 41.80 | 41.20 | 41.80 | 41.80 | 0.97% | 100 |
| Mar 10, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.96% | - |
| Mar 9, 2026 | 40.40 | 41.80 | 40.40 | 41.80 | 41.80 | 4.50% | 3 |
| Mar 6, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.48% | - |
| Mar 5, 2026 | 39.40 | 40.60 | 39.40 | 40.60 | 40.60 | 2.53% | 169 |
| Mar 4, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -2.46% | - |
| Mar 3, 2026 | 40.20 | 40.60 | 40.20 | 40.60 | 40.60 | -1.93% | 797 |
| Mar 2, 2026 | 39.80 | 42.80 | 39.80 | 41.40 | 41.40 | 8.38% | 3 |
| Feb 27, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.04% | - |
| Feb 26, 2026 | 37.20 | 38.60 | 37.20 | 38.60 | 38.60 | 4.32% | 100 |
| Feb 25, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | - |
| Feb 24, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -2.65% | - |
| Feb 23, 2026 | 36.60 | 37.80 | 36.60 | 37.80 | 37.80 | 2.72% | 1 |
| Feb 20, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.10% | - |
| Feb 19, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.68% | - |
| Feb 18, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Feb 17, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Feb 16, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.56% | - |
| Feb 13, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Feb 12, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.10% | - |
| Feb 11, 2026 | 35.40 | 36.40 | 35.40 | 36.40 | 36.40 | 3.41% | 33 |
| Feb 10, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Feb 9, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.73% | - |
| Feb 6, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Feb 5, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -2.26% | - |
| Feb 4, 2026 | 34.20 | 35.40 | 34.20 | 35.40 | 35.40 | 4.12% | 3 |
| Feb 3, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.73% | - |
| Feb 2, 2026 | 34.00 | 34.60 | 34.00 | 34.60 | 34.60 | 1.76% | 4 |
| 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 |