Eni S.p.A. (LON:0N9S)
London · Delayed Price · Currency is GBP · Price in EUR 15.22
+0.03 (0.22%)
At close: Aug 27, 2025
Eni S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 15.19 | 15.32 | 15.17 | 15.24 | 15.24 | 0.41% | 360,374 |
| Aug 28, 2025 | 15.23 | 15.26 | 15.15 | 15.18 | 15.18 | -0.29% | 944,832 |
| Aug 27, 2025 | 15.22 | 15.29 | 15.17 | 15.22 | 15.22 | 0.22% | 939,374 |
| Aug 26, 2025 | 15.23 | 15.29 | 15.15 | 15.19 | 15.19 | -0.37% | 337,550 |
| Aug 25, 2025 | 15.26 | 15.28 | 15.17 | 15.25 | 15.25 | 0.09% | 215,665 |
| Aug 22, 2025 | 15.18 | 15.33 | 15.18 | 15.23 | 15.23 | 0.56% | 1,908,040 |
| Aug 21, 2025 | 15.09 | 15.23 | 15.09 | 15.15 | 15.15 | 0.99% | 1,023,981 |
| Aug 20, 2025 | 15.01 | 15.11 | 14.96 | 15.00 | 15.00 | 0.13% | 874,752 |
| Aug 19, 2025 | 14.95 | 15.02 | 14.91 | 14.98 | 14.98 | 0.21% | 1,777,532 |
| Aug 18, 2025 | 15.07 | 15.10 | 14.91 | 14.95 | 14.95 | -0.80% | 350,089 |
| Aug 15, 2025 | 14.96 | 15.10 | 14.80 | 15.07 | 15.07 | 0.80% | 94,071 |
| Aug 14, 2025 | 14.91 | 14.98 | 14.89 | 14.95 | 14.95 | 0.05% | 444,960 |
| Aug 13, 2025 | 14.90 | 14.94 | 14.82 | 14.94 | 14.94 | 0.40% | 271,953 |
| Aug 12, 2025 | 14.79 | 14.94 | 14.80 | 14.88 | 14.88 | 0.72% | 705,096 |
| Aug 11, 2025 | 14.80 | 14.84 | 14.74 | 14.77 | 14.77 | -0.18% | 426,511 |
| Aug 8, 2025 | 14.77 | 14.92 | 14.75 | 14.80 | 14.80 | -0.04% | 597,808 |
| Aug 7, 2025 | 14.93 | 14.93 | 14.74 | 14.81 | 14.81 | -0.96% | 1,606,209 |
| Aug 6, 2025 | 14.71 | 15.03 | 14.82 | 14.95 | 14.95 | 1.38% | 400,272 |
| Aug 5, 2025 | 14.71 | 14.83 | 14.65 | 14.75 | 14.75 | 0.61% | 481,821 |
| Aug 4, 2025 | 14.70 | 14.80 | 14.65 | 14.66 | 14.66 | -0.30% | 465,519 |
| Aug 1, 2025 | 14.85 | 14.86 | 14.64 | 14.70 | 14.70 | -0.89% | 642,028 |
| Jul 31, 2025 | 14.88 | 14.94 | 14.78 | 14.83 | 14.83 | -0.42% | 440,416 |
| Jul 30, 2025 | 14.88 | 14.99 | 14.77 | 14.89 | 14.89 | 0.59% | 707,031 |
| Jul 29, 2025 | 14.72 | 14.85 | 14.73 | 14.81 | 14.81 | 0.41% | 481,652 |
| Jul 28, 2025 | 14.65 | 14.76 | 14.60 | 14.75 | 14.75 | 0.57% | 592,238 |
| Jul 25, 2025 | 14.44 | 14.70 | 14.16 | 14.66 | 14.66 | 1.82% | 856,165 |
| Jul 24, 2025 | 14.42 | 14.48 | 14.30 | 14.40 | 14.40 | 0.70% | 908,911 |
| Jul 23, 2025 | 14.15 | 14.41 | 14.24 | 14.30 | 14.30 | 1.13% | 2,939,239 |
| Jul 22, 2025 | 14.12 | 14.21 | 14.10 | 14.14 | 14.14 | -0.13% | 1,498,269 |
| Jul 21, 2025 | 14.15 | 14.23 | 14.11 | 14.16 | 14.16 | -0.14% | 113,707 |
| Jul 18, 2025 | 14.23 | 14.32 | 14.18 | 14.18 | 14.18 | 0.21% | 284,911 |
| Jul 17, 2025 | 14.26 | 14.28 | 14.10 | 14.15 | 14.15 | -0.44% | 997,324 |
| Jul 16, 2025 | 14.19 | 14.32 | 14.16 | 14.21 | 14.21 | -0.01% | 387,629 |
| Jul 15, 2025 | 14.19 | 14.25 | 14.15 | 14.21 | 14.21 | 0.10% | 1,076,539 |
| Jul 14, 2025 | 14.30 | 14.34 | 14.18 | 14.20 | 14.20 | -0.63% | 387,380 |
| Jul 11, 2025 | 14.29 | 14.32 | 14.17 | 14.29 | 14.29 | 0.04% | 321,715 |
| Jul 10, 2025 | 14.29 | 14.32 | 14.16 | 14.28 | 14.28 | 0.32% | 380,324 |
| Jul 9, 2025 | 14.18 | 14.30 | 14.12 | 14.24 | 14.24 | 0.85% | 487,235 |
| Jul 8, 2025 | 13.88 | 14.12 | 13.88 | 14.12 | 14.12 | 1.88% | 462,286 |
| Jul 7, 2025 | 13.86 | 13.91 | 13.79 | 13.86 | 13.86 | -0.47% | 1,860,234 |
| Jul 4, 2025 | 13.99 | 13.96 | 13.87 | 13.92 | 13.92 | -0.77% | 222,381 |
| Jul 3, 2025 | 14.02 | 14.11 | 13.97 | 14.03 | 14.03 | 0.39% | 737,208 |
| Jul 2, 2025 | 13.78 | 14.10 | 13.86 | 13.98 | 13.98 | 1.39% | 1,506,214 |
| Jul 1, 2025 | 13.75 | 13.82 | 13.71 | 13.78 | 13.78 | 0.17% | 165,107 |
| Jun 30, 2025 | 13.83 | 13.86 | 13.67 | 13.76 | 13.76 | 0.17% | 447,928 |
| Jun 27, 2025 | 13.73 | 13.83 | 13.67 | 13.74 | 13.74 | 0.19% | 482,715 |
| Jun 26, 2025 | 13.75 | 13.82 | 13.67 | 13.71 | 13.71 | -0.22% | 471,225 |
| Jun 25, 2025 | 13.84 | 13.88 | 13.73 | 13.74 | 13.74 | -0.88% | 433,081 |
| Jun 24, 2025 | 13.74 | 13.92 | 13.59 | 13.86 | 13.86 | -2.54% | 1,466,073 |
| Jun 23, 2025 | 14.35 | 14.44 | 14.22 | 14.22 | 14.22 | -0.21% | 710,444 |