Eni S.p.A. (FRA:ENI1)
Germany · Delayed Price · Currency is EUR 53.00
+0.50 (0.95%)
At close: Oct 23, 2026
FRA:ENI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Oct 22, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Oct 21, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Oct 20, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Oct 19, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 2.97% | - |
| Oct 16, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Oct 15, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Oct 14, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | - |
| Oct 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.40% | - |
| Oct 12, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 1.22% | - |
| Oct 9, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 2.93% | - |
| Oct 8, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.42% | - |
| Oct 7, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -1.24% | - |
| Oct 6, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.84% | - |
| Oct 5, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.84% | - |
| Oct 2, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | - |
| Oct 1, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -1.25% | - |
| Sep 30, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.23% | - |
| Sep 29, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 2.10% | - |
| Sep 28, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.42% | - |
| Sep 25, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.84% | - |
| Sep 24, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 2.60% | - |
| Sep 23, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.43% | - |
| Sep 22, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -1.32% | - |
| Sep 21, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.02 | -0.42% | - |
| Sep 18, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.22 | -0.83% | - |
| Sep 17, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.62 | -0.41% | - |
| Sep 16, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.81 | 1.69% | - |
| Sep 15, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.02 | - | - |
| Sep 14, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.02 | -0.42% | - |
| Sep 11, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.22 | 0.42% | - |
| Sep 10, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.02 | 2.16% | - |
| Sep 9, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.03 | 1.31% | - |
| Sep 8, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.43 | 0.44% | - |
| Sep 7, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.24 | -3.39% | - |
| Sep 4, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.82 | 0.43% | - |
| Sep 3, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.62 | 0.43% | - |
| Sep 2, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.43 | 1.74% | - |
| Sep 1, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.63 | -0.43% | - |
| Aug 31, 2026 | 45.20 | 46.20 | 45.20 | 46.20 | 45.83 | 3.13% | 110 |
| Aug 28, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.44 | -1.75% | - |
| Aug 27, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.24 | -0.87% | - |
| Aug 26, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.63 | -1.29% | - |
| Aug 25, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.23 | -2.10% | - |
| Aug 24, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.22 | -2.06% | - |
| Aug 21, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.21 | 2.97% | - |
| Aug 20, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.82 | -0.42% | - |
| Aug 19, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.02 | 0.85% | - |
| Aug 18, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.62 | 0.43% | - |
| Aug 17, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.43 | - | - |