Eni S.p.A. (LON:0N9S)
London · Delayed Price · Currency is GBP · Price in EUR 15.95
+0.01 (0.05%)
At close: Nov 3, 2025
Eni S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 15.96 | 16.04 | 15.78 | 15.93 | 15.93 | -0.10% | 1,132,889 |
| Nov 6, 2025 | 15.92 | 15.99 | 15.86 | 15.95 | 15.95 | -0.13% | 1,271,842 |
| Nov 5, 2025 | 15.92 | 15.98 | 15.83 | 15.97 | 15.97 | 0.36% | 641,266 |
| Nov 4, 2025 | 15.98 | 15.91 | 15.69 | 15.91 | 15.91 | -0.26% | 1,863,348 |
| Nov 3, 2025 | 16.04 | 16.11 | 15.94 | 15.95 | 15.95 | 0.05% | 1,391,482 |
| Oct 31, 2025 | 15.92 | 16.20 | 15.66 | 15.94 | 15.94 | 0.15% | 1,220,708 |
| Oct 30, 2025 | 15.94 | 16.25 | 15.73 | 15.92 | 15.92 | -0.26% | 842,019 |
| Oct 29, 2025 | 15.91 | 16.03 | 15.89 | 15.96 | 15.96 | 0.13% | 588,818 |
| Oct 28, 2025 | 15.95 | 16.08 | 15.55 | 15.94 | 15.94 | - | 1,121,232 |
| Oct 27, 2025 | 15.90 | 16.16 | 15.68 | 15.94 | 15.94 | 0.44% | 1,019,564 |
| Oct 24, 2025 | 15.57 | 16.03 | 15.59 | 15.87 | 15.87 | 2.59% | 2,541,934 |
| Oct 23, 2025 | 15.15 | 15.63 | 15.35 | 15.47 | 15.47 | 2.28% | 5,678,409 |
| Oct 22, 2025 | 14.92 | 15.17 | 15.01 | 15.13 | 15.13 | 1.52% | 2,258,446 |
| Oct 21, 2025 | 14.92 | 15.01 | 14.88 | 14.90 | 14.90 | 0.16% | 1,036,371 |
| Oct 20, 2025 | 14.86 | 15.00 | 14.82 | 14.88 | 14.88 | 0.22% | 402,120 |
| Oct 17, 2025 | 14.58 | 15.00 | 14.54 | 14.84 | 14.84 | 0.53% | 852,370 |
| Oct 16, 2025 | 14.72 | 14.83 | 14.74 | 14.77 | 14.77 | 0.30% | 922,056 |
| Oct 15, 2025 | 14.69 | 14.82 | 14.69 | 14.72 | 14.72 | -0.05% | 161,543 |
| Oct 14, 2025 | 14.99 | 14.92 | 14.70 | 14.73 | 14.73 | -1.43% | 696,028 |
| Oct 13, 2025 | 15.04 | 15.06 | 14.91 | 14.94 | 14.94 | -1.09% | 771,441 |
| Oct 10, 2025 | 15.27 | 15.38 | 14.91 | 15.11 | 15.11 | 0.01% | 709,707 |
| Oct 9, 2025 | 15.36 | 15.53 | 15.11 | 15.11 | 15.11 | -1.16% | 494,953 |
| Oct 8, 2025 | 15.31 | 15.34 | 15.25 | 15.29 | 15.29 | 0.74% | 363,061 |
| Oct 7, 2025 | 15.16 | 15.23 | 15.11 | 15.17 | 15.17 | 0.44% | 1,307,208 |
| Oct 6, 2025 | 14.97 | 15.17 | 14.91 | 15.11 | 15.11 | 1.33% | 388,161 |
| Oct 3, 2025 | 14.89 | 14.93 | 14.87 | 14.91 | 14.91 | 0.23% | 117,611 |
| Oct 2, 2025 | 14.99 | 14.98 | 14.87 | 14.88 | 14.88 | -0.89% | 348,923 |
| Oct 1, 2025 | 14.88 | 15.01 | 14.86 | 15.01 | 15.01 | 0.28% | 222,102 |
| Sep 30, 2025 | 15.13 | 15.03 | 14.79 | 14.97 | 14.97 | -0.76% | 559,269 |
| Sep 29, 2025 | 15.26 | 15.33 | 15.07 | 15.08 | 15.08 | -1.72% | 179,653 |
| Sep 26, 2025 | 15.13 | 15.35 | 15.13 | 15.35 | 15.35 | 1.25% | 464,481 |
| Sep 25, 2025 | 15.12 | 15.22 | 15.03 | 15.16 | 15.16 | 0.30% | 299,164 |
| Sep 24, 2025 | 14.87 | 15.14 | 14.81 | 15.11 | 15.11 | 1.82% | 511,138 |
| Sep 23, 2025 | 14.60 | 14.91 | 14.56 | 14.84 | 14.84 | 1.78% | 951,295 |
| Sep 22, 2025 | 14.82 | 14.62 | 14.48 | 14.58 | 14.58 | -1.39% | 568,145 |
| Sep 19, 2025 | 14.91 | 14.96 | 14.78 | 14.79 | 14.53 | -0.67% | 452,646 |
| Sep 18, 2025 | 14.88 | 14.94 | 14.80 | 14.89 | 14.62 | 0.17% | 1,061,375 |
| Sep 17, 2025 | 14.92 | 14.97 | 14.81 | 14.86 | 14.60 | -0.38% | 346,065 |
| Sep 16, 2025 | 14.88 | 14.95 | 14.78 | 14.92 | 14.65 | 0.38% | 1,803,490 |
| Sep 15, 2025 | 14.94 | 14.96 | 14.82 | 14.86 | 14.60 | -0.44% | 171,315 |
| Sep 12, 2025 | 14.95 | 14.99 | 14.82 | 14.93 | 14.66 | 0.03% | 692,895 |
| Sep 11, 2025 | 14.96 | 15.11 | 14.89 | 14.92 | 14.66 | -0.24% | 686,289 |
| Sep 10, 2025 | 14.93 | 14.96 | 14.85 | 14.96 | 14.70 | -0.12% | 413,673 |
| Sep 9, 2025 | 14.70 | 15.01 | 14.69 | 14.98 | 14.71 | 1.96% | 508,390 |
| Sep 8, 2025 | 14.63 | 14.81 | 14.66 | 14.69 | 14.43 | 0.42% | 1,392,974 |
| Sep 5, 2025 | 14.90 | 15.00 | 14.51 | 14.63 | 14.37 | -2.02% | 713,033 |
| Sep 4, 2025 | 14.86 | 14.96 | 14.79 | 14.93 | 14.67 | 0.27% | 491,730 |
| Sep 3, 2025 | 15.14 | 15.26 | 14.84 | 14.89 | 14.63 | -1.81% | 3,456,491 |
| Sep 2, 2025 | 15.31 | 15.32 | 15.09 | 15.16 | 14.90 | -1.03% | 763,667 |
| Sep 1, 2025 | 15.31 | 15.39 | 15.30 | 15.32 | 15.05 | 0.51% | 436,770 |