Eni S.p.A. (FRA:ENI1)
Germany · Delayed Price · Currency is EUR 49.40
+2.20 (4.66%)
Apr 2, 2026, 10:13 PM CET
FRA:ENI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -5.28% | - |
| Apr 1, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 1.23% | - |
| Mar 31, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 2.53% | - |
| Mar 30, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 1.28% | - |
| Mar 27, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.86% | - |
| Mar 26, 2026 | 45.80 | 46.40 | 45.80 | 46.40 | 46.40 | 2.20% | 48 |
| Mar 25, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.30% | - |
| Mar 24, 2026 | 44.00 | 46.00 | 44.00 | 46.00 | 46.00 | -0.43% | 165 |
| Mar 23, 2026 | 46.60 | 46.60 | 46.20 | 46.20 | 45.83 | -2.53% | 100 |
| Mar 20, 2026 | 45.40 | 47.60 | 45.40 | 47.40 | 47.02 | 3.95% | 801 |
| Mar 19, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.24 | -2.56% | - |
| Mar 18, 2026 | 46.20 | 46.80 | 46.20 | 46.80 | 46.43 | -0.85% | 1 |
| Mar 17, 2026 | 44.40 | 47.20 | 44.40 | 47.20 | 46.83 | 3.06% | 2 |
| Mar 16, 2026 | 44.20 | 45.80 | 44.20 | 45.80 | 45.44 | 6.51% | 95 |
| Mar 13, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.66 | -0.46% | - |
| Mar 12, 2026 | 42.00 | 43.20 | 42.00 | 43.20 | 42.86 | 3.35% | 900 |
| Mar 11, 2026 | 41.20 | 41.80 | 41.20 | 41.80 | 41.47 | 0.97% | 100 |
| Mar 10, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.07 | -0.96% | - |
| Mar 9, 2026 | 40.40 | 41.80 | 40.40 | 41.80 | 41.47 | 4.50% | 3 |
| Mar 6, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.68 | -1.48% | - |
| Mar 5, 2026 | 39.40 | 40.60 | 39.40 | 40.60 | 40.28 | 2.53% | 169 |
| Mar 4, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.29 | -2.46% | - |
| Mar 3, 2026 | 40.20 | 40.60 | 40.20 | 40.60 | 40.28 | -1.93% | 797 |
| Mar 2, 2026 | 39.80 | 42.80 | 39.80 | 41.40 | 41.07 | 8.38% | 3 |
| Feb 27, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.90 | -1.04% | - |
| Feb 26, 2026 | 37.20 | 38.60 | 37.20 | 38.60 | 38.29 | 4.32% | 100 |
| Feb 25, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.71 | 0.54% | - |
| Feb 24, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.51 | -2.65% | - |
| Feb 23, 2026 | 36.60 | 37.80 | 36.60 | 37.80 | 37.50 | 2.72% | 1 |
| Feb 20, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.51 | 1.10% | - |
| Feb 19, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.11 | 1.68% | - |
| Feb 18, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.52 | - | - |
| Feb 17, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.52 | -0.56% | - |
| Feb 16, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.71 | 0.56% | - |
| Feb 13, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.52 | -0.56% | - |
| Feb 12, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.71 | -1.10% | - |
| Feb 11, 2026 | 35.40 | 36.40 | 35.40 | 36.40 | 36.11 | 3.41% | 33 |
| Feb 10, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.92 | - | - |
| Feb 9, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.92 | 1.73% | - |
| Feb 6, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.33 | - | - |
| Feb 5, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.33 | -2.26% | - |
| Feb 4, 2026 | 34.20 | 35.40 | 34.20 | 35.40 | 35.12 | 4.12% | 3 |
| Feb 3, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.73 | -1.73% | - |
| Feb 2, 2026 | 34.00 | 34.60 | 34.00 | 34.60 | 34.33 | 1.76% | 4 |
| Jan 30, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.73 | -1.73% | - |
| Jan 29, 2026 | 34.20 | 34.60 | 34.20 | 34.60 | 34.33 | 2.98% | 75 |
| Jan 28, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.33 | 1.82% | - |
| Jan 27, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.74 | -0.60% | - |
| Jan 26, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 32.94 | -1.19% | - |
| Jan 23, 2026 | 32.60 | 33.60 | 32.60 | 33.60 | 33.33 | 3.07% | 36 |