Skip to main content
logo
Eni S.p.A. (LON:0N9S)
London flag London · Delayed Price · Currency is GBP · Price in EUR
15.90
+0.14 (0.87%)
At close: Dec 19, 2025

Eni S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202515.7315.9315.6215.9015.900.87%1,898,429
Dec 18, 202515.7615.7715.6615.7615.760.79%2,122,838
Dec 17, 202515.7015.8215.6415.6415.640.24%11,587,210
Dec 16, 202515.9415.9015.5515.6015.60-1.75%4,699,710
Dec 15, 202515.9316.0915.8815.8815.88-0.38%48,189
Dec 12, 202515.9716.0415.8815.9415.94-0.20%414,434
Dec 11, 202516.0716.0415.9015.9715.97-0.27%3,060,422
Dec 10, 202516.1616.2216.0116.0116.01-0.58%230,021
Dec 9, 202516.0516.1916.0216.1116.110.25%660,362
Dec 8, 202516.0816.3415.9916.0716.07-0.21%399,930
Dec 5, 202516.2916.3515.9016.1016.10-1.52%341,089
Dec 4, 202516.4116.4116.1916.3516.35-0.01%1,280,391
Dec 3, 202516.1716.4216.1716.3516.350.75%908,668
Dec 2, 202516.1516.2616.0916.2316.230.61%1,236,285
Dec 1, 202516.0716.2016.0316.1316.13-656,349
Nov 28, 202515.9616.1515.9316.1316.131.27%995,061
Nov 27, 202515.9915.9915.8515.9315.93-0.35%602,893
Nov 26, 202515.9516.0015.8715.9915.991.95%693,646
Nov 25, 202515.7815.8615.6315.6815.68-0.19%1,532,730
Nov 24, 202515.9615.9615.6715.7115.71-2.40%1,383,774
Nov 21, 202516.3516.3015.9616.1015.84-1.23%3,016,897
Nov 20, 202516.3016.4216.2016.3016.030.48%535,842
Nov 19, 202516.3316.4716.1116.2215.96-0.69%1,799,988
Nov 18, 202516.3516.4116.2216.3316.07-1.54%1,937,268
Nov 17, 202516.4716.6016.4516.5916.321.12%2,509,814
Nov 14, 202516.4516.5116.2716.4016.14-0.35%2,778,149
Nov 13, 202516.4416.5016.3916.4616.190.17%1,733,268
Nov 12, 202516.5016.5616.3916.4316.16-0.21%16,475,760
Nov 11, 202516.1516.4816.1516.4616.201.94%2,341,173
Nov 10, 202516.0316.1515.9316.1515.891.37%1,099,309
Nov 7, 202515.9616.0415.7815.9315.67-0.10%1,132,889
Nov 6, 202515.9215.9915.8615.9515.69-0.13%1,271,842
Nov 5, 202515.9215.9815.8315.9715.710.36%641,266
Nov 4, 202515.9815.9115.6915.9115.65-0.26%1,863,348
Nov 3, 202516.0416.1115.9415.9515.690.05%1,391,482
Oct 31, 202515.9216.2015.6615.9415.690.15%1,220,708
Oct 30, 202515.9416.2515.7315.9215.66-0.26%842,019
Oct 29, 202515.9116.0315.8915.9615.700.13%588,818
Oct 28, 202515.9516.0815.5515.9415.68-1,121,232
Oct 27, 202515.9016.1615.6815.9415.680.44%1,019,564
Oct 24, 202515.5716.0315.5915.8715.622.59%2,541,934
Oct 23, 202515.1515.6315.3515.4715.222.28%5,678,409
Oct 22, 202514.9215.1715.0115.1314.881.52%2,258,446
Oct 21, 202514.9215.0114.8814.9014.660.16%1,036,371
Oct 20, 202514.8615.0014.8214.8814.640.22%402,120
Oct 17, 202514.5815.0014.5414.8414.600.53%852,370
Oct 16, 202514.7214.8314.7414.7714.530.30%922,056
Oct 15, 202514.6914.8214.6914.7214.48-0.05%161,543
Oct 14, 202514.9914.9214.7014.7314.49-1.43%696,028
Oct 13, 202515.0415.0614.9114.9414.70-1.09%771,441