Eni S.p.A. (FRA:ENI1)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202530.2031.2030.2031.2031.202.63%29
Oct 22, 202529.8030.4029.8030.4030.402.01%29
Oct 21, 202529.6029.8029.6029.8029.80-29
Oct 20, 202529.8029.8029.8029.8029.801.36%29
Oct 17, 202529.2029.4029.2029.4029.40-29
Oct 16, 202529.4029.4029.4029.4029.40-29
Oct 15, 202529.4029.4029.4029.4029.40-29
Oct 14, 202529.6029.6029.4029.4029.40-1.34%29
Oct 13, 202529.6029.8029.6029.8029.80-0.67%29
Oct 10, 202530.2030.6030.0030.0030.00-1.96%29
Oct 9, 202530.2030.8030.2030.6030.600.66%300
Oct 8, 202530.0030.4030.0030.4030.40-29
Oct 7, 202529.8030.4029.8030.4030.400.66%29
Oct 6, 202529.6030.2029.6030.2030.200.67%29
Oct 3, 202529.4030.0029.4030.0030.000.67%29
Oct 2, 202529.8029.8029.8029.8029.80-0.67%29
Oct 1, 202529.4030.0029.4030.0030.000.67%29
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, 202528.8029.6028.8029.4029.04-0.68%503
Sep 19, 202529.6029.8029.6029.6029.24-0.67%1
Sep 18, 202529.6029.8029.6029.8029.44--
Sep 17, 202529.8029.8029.8029.8029.44--
Sep 16, 202529.6029.8029.6029.8029.440.68%-
Sep 15, 202529.6029.6029.6029.6029.24-0.67%-
Sep 12, 202529.6029.8029.6029.8029.44-0.67%29
Sep 11, 202529.6030.0029.6030.0029.64--
Sep 10, 202529.8030.0029.8030.0029.64--
Sep 9, 202529.2030.0029.2030.0029.642.04%100
Sep 8, 202529.2029.4029.2029.4029.040.68%40
Sep 5, 202529.8029.8029.2029.2028.85-2.01%-
Sep 4, 202529.8029.8029.8029.8029.44--
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