Eni S.p.A. (FRA:ENI1)
Germany flag Germany · Delayed Price · Currency is EUR
29.40
-0.40 (-1.34%)
Oct 1, 2025, 7:31 AM CET

Eni S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202529.8030.0029.8029.8029.80-1.32%29
Sep 29, 202530.4030.4030.2030.2030.20-1.31%29
Sep 26, 202530.0030.6030.0030.6030.600.66%29
Sep 25, 202530.0030.4030.0030.4030.400.66%29
Sep 24, 202529.4030.2029.4030.2030.202.03%-
Sep 23, 202529.0029.8029.0029.6029.600.68%-
Sep 22, 202528.8029.6028.8029.4029.06-0.68%503
Sep 19, 202529.6029.8029.6029.6029.26-0.67%1
Sep 18, 202529.6029.8029.6029.8029.46--
Sep 17, 202529.8029.8029.8029.8029.46--
Sep 16, 202529.6029.8029.6029.8029.460.68%-
Sep 15, 202529.6029.6029.6029.6029.26-0.67%-
Sep 12, 202529.6029.8029.6029.8029.46-0.67%29
Sep 11, 202529.6030.0029.6030.0029.65--
Sep 10, 202529.8030.0029.8030.0029.65--
Sep 9, 202529.2030.0029.2030.0029.652.04%100
Sep 8, 202529.2029.4029.2029.4029.060.68%40
Sep 5, 202529.8029.8029.2029.2028.86-2.01%-
Sep 4, 202529.8029.8029.8029.8029.46--
Sep 3, 202530.2030.2029.8029.8029.46-1.97%-
Sep 2, 202530.4030.4030.4030.4030.05-0.65%-
Sep 1, 202530.4030.6030.4030.6030.25-190
Aug 29, 202530.2030.6030.2030.6030.250.66%-
Aug 28, 202530.2030.4030.2030.4030.05-0.65%-
Aug 27, 202530.2030.6030.2030.6030.250.66%-
Aug 26, 202530.2030.4030.2030.4030.05-0.65%-
Aug 25, 202530.2030.6030.2030.6030.25-92
Aug 22, 202530.2030.6030.2030.6030.250.66%-
Aug 21, 202530.0030.4030.0030.4030.050.66%-
Aug 20, 202529.6030.2029.6030.2029.850.67%-
Aug 19, 202529.8030.0029.8030.0029.65--
Aug 18, 202529.6030.0029.6030.0029.65-0.66%-
Aug 15, 202529.8030.2029.8030.2029.850.67%10
Aug 14, 202529.6030.0029.6030.0029.65--
Aug 13, 202529.6030.0029.6030.0029.650.67%-
Aug 12, 202529.4029.8029.4029.8029.460.68%-
Aug 11, 202529.4029.6029.4029.6029.26--
Aug 8, 202529.4029.6029.4029.6029.26--
Aug 7, 202529.4029.6029.4029.6029.26--
Aug 6, 202529.4029.8029.4029.6029.260.68%-
Aug 5, 202529.2029.4029.2029.4029.06--
Aug 4, 202529.0029.4029.0029.4029.06--
Aug 1, 202529.4029.6029.4029.4029.06-1.34%-
Jul 31, 202529.6029.8029.6029.8029.46--
Jul 30, 202529.6029.8029.4029.8029.46-4
Jul 29, 202529.4029.8029.4029.8029.461.36%-
Jul 28, 202529.2029.4029.2029.4029.06--
Jul 25, 202528.6029.4028.6029.4029.062.08%-
Jul 24, 202528.6028.8028.6028.8028.47-470
Jul 23, 202528.4028.8028.4028.8028.471.41%-