Eni S.p.A. (FRA:ENI1)
Germany · Delayed Price · Currency is EUR 46.60
-0.60 (-1.27%)
May 14, 2026, 8:16 AM CET
FRA:ENI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.85% | - |
| May 12, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 1.74% | 758 |
| May 11, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.29% | 150 |
| May 8, 2026 | 44.20 | 46.60 | 44.20 | 46.60 | 46.60 | 2.64% | 2 |
| May 7, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -4.22% | - |
| May 6, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.42% | - |
| May 5, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.84% | - |
| May 4, 2026 | 47.40 | 47.60 | 47.40 | 47.60 | 47.60 | 2.15% | 356 |
| Apr 30, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.87% | - |
| Apr 29, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 1.76% | - |
| Apr 28, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.44% | - |
| Apr 27, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.44% | - |
| Apr 24, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 1.33% | - |
| Apr 23, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 1.80% | - |
| Apr 22, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.91% | - |
| Apr 21, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.90% | - |
| Apr 20, 2026 | 43.00 | 44.40 | 43.00 | 44.40 | 44.40 | - | 120 |
| Apr 17, 2026 | 46.20 | 46.20 | 44.40 | 44.40 | 44.40 | -3.48% | 20 |
| Apr 16, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.44% | - |
| Apr 15, 2026 | 46.40 | 46.40 | 45.80 | 45.80 | 45.80 | -5.37% | 65 |
| Apr 14, 2026 | 47.40 | 48.40 | 47.40 | 48.40 | 48.40 | 2.54% | 26 |
| Apr 13, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -1.26% | - |
| Apr 10, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 3.02% | - |
| Apr 9, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -2.11% | - |
| Apr 8, 2026 | 44.40 | 47.40 | 44.40 | 47.40 | 47.40 | -4.05% | 1,246 |
| Apr 7, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 6.01% | - |
| 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 | 45.84 | -2.53% | 100 |
| Mar 20, 2026 | 45.40 | 47.60 | 45.40 | 47.40 | 47.03 | 3.95% | 801 |
| Mar 19, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.25 | -2.56% | - |
| Mar 18, 2026 | 46.20 | 46.80 | 46.20 | 46.80 | 46.44 | -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 | 42.67 | -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 | 41.48 | 0.97% | 100 |
| Mar 10, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.08 | -0.96% | - |
| Mar 9, 2026 | 40.40 | 41.80 | 40.40 | 41.80 | 41.48 | 4.50% | 3 |
| Mar 6, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.69 | -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 | 41.08 | 8.38% | 3 |