Eni S.p.A. (FRA:ENI1)
Germany · Delayed Price · Currency is EUR 46.00
-0.60 (-1.29%)
Aug 26, 2026, 8:17 AM CET
FRA:ENI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -2.10% | - |
| Aug 24, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -2.06% | - |
| Aug 21, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 2.97% | - |
| Aug 20, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.42% | - |
| Aug 19, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.85% | - |
| Aug 18, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.43% | - |
| Aug 17, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | - |
| Aug 14, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.85% | - |
| Aug 13, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.84% | - |
| Aug 12, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 2.15% | - |
| Aug 11, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 1.30% | - |
| Aug 10, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.43% | - |
| Aug 7, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 1.32% | - |
| Aug 6, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.87% | - |
| Aug 5, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -2.54% | - |
| Aug 4, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 1.72% | - |
| Aug 3, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -1.69% | - |
| Jul 31, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 1.29% | - |
| Jul 30, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 7.37% | - |
| Jul 29, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -1.81% | - |
| Jul 28, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -2.64% | - |
| Jul 27, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Jul 24, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 3.18% | - |
| Jul 23, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.85% | - |
| Jul 22, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.93% | - |
| Jul 21, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Jul 20, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -1.38% | - |
| Jul 17, 2026 | 41.60 | 43.40 | 41.60 | 43.40 | 43.40 | 3.33% | - |
| Jul 16, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -1.87% | - |
| Jul 15, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -1.83% | - |
| Jul 14, 2026 | 43.00 | 43.60 | 43.00 | 43.60 | 43.60 | 3.81% | 400 |
| Jul 13, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.45% | - |
| Jul 10, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -1.43% | - |
| Jul 9, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.48% | - |
| Jul 8, 2026 | 40.40 | 41.80 | 40.40 | 41.80 | 41.80 | 3.98% | - |
| Jul 7, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.50% | - |
| Jul 6, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Jul 3, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.51% | - |
| Jul 2, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.49% | - |
| Jul 1, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.49% | - |
| Jun 30, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.50% | - |
| Jun 29, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Jun 26, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -1.46% | - |
| Jun 25, 2026 | 41.20 | 41.20 | 41.00 | 41.00 | 41.00 | -3.30% | 18 |
| Jun 24, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.47% | - |
| Jun 23, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.47% | - |
| Jun 22, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 2.39% | - |
| Jun 19, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -3.24% | - |
| Jun 18, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.92% | - |
| Jun 17, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.46% | - |