Skip to main content
logo
Eni S.p.A. (LON:0N9S)
London flag London · Delayed Price · Currency is GBP · Price in EUR
21.58
-0.07 (-0.30%)
At close: Jun 22, 2026

LON:0N9S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 202621.7522.1621.3221.5821.58-0.30%352,865
Jun 19, 202621.5221.9221.0921.6421.642.37%2,888,964
Jun 18, 202621.8822.1121.0921.1421.14-3.16%1,389,826
Jun 17, 202622.1022.0821.4421.8321.83-0.82%2,718,034
Jun 16, 202622.0822.4921.6422.0122.01-1.08%3,826,594
Jun 15, 202622.1822.4121.9822.2522.25-4.18%2,043,316
Jun 12, 202622.9623.3722.7123.2223.22-2.25%1,155,607
Jun 11, 202623.6424.0623.1623.7623.761.95%506,513
Jun 10, 202623.1823.6622.7623.3023.300.76%533,122
Jun 9, 202623.6223.8522.9623.1323.13-1.60%732,191
Jun 8, 202623.5324.2023.2823.5023.50-0.21%439,870
Jun 5, 202623.2623.8922.9223.5523.550.58%347,228
Jun 4, 202623.2623.7122.8123.4223.42-0.17%1,428,302
Jun 3, 202623.4323.8022.9123.4623.461.34%714,105
Jun 2, 202623.0223.1922.3923.1523.150.54%817,611
Jun 1, 202622.7523.1522.2923.0223.022.17%871,662
May 29, 202622.4722.9322.0722.5322.53-0.49%387,897
May 28, 202622.5523.1522.2822.6422.640.53%1,032,109
May 27, 202623.1323.3622.2922.5222.52-2.88%533,862
May 26, 202622.9723.3721.8923.1923.190.64%4,186,711
May 25, 202622.9323.3122.6923.0423.04-1.04%693,769
May 22, 202623.7823.7523.0223.2823.28-2.13%1,329,105
May 21, 202623.6524.0423.0623.7923.791.06%638,564
May 20, 202623.8624.3523.4423.5423.54-1.34%826,630
May 19, 202623.9524.2723.3523.8623.86-0.58%838,198
May 18, 202623.6324.0223.1124.0024.002.96%532,181
May 15, 202623.5824.2823.3423.5823.31-635,464
May 14, 202623.5424.2423.1123.5823.310.04%752,926
May 13, 202623.7324.1823.2723.5723.30-0.42%592,045
May 12, 202623.5324.1223.2323.6723.400.90%4,326,303
May 11, 202622.8723.5522.5823.4623.193.03%766,950
May 8, 202622.4923.0522.1822.7722.511.72%1,019,946
May 7, 202623.0123.3322.2422.3922.13-2.55%1,191,582
May 6, 202623.7023.7522.2222.9722.71-4.15%3,153,169
May 5, 202624.0224.1923.5923.9723.690.29%1,803,752
May 4, 202623.7524.4523.4323.9023.62-0.16%621,535
May 1, 202623.9323.9323.9323.9323.66-0.28%-
Apr 30, 202623.9324.0223.5924.0023.731.83%1,017,257
Apr 29, 202623.4923.7023.3623.5723.30-0.07%1,111,127
Apr 28, 202623.2723.7722.7723.5923.312.52%1,644,511
Apr 27, 202622.9923.1822.6123.0122.740.24%587,997
Apr 24, 202623.4223.8722.9422.9522.69-1.34%1,401,111
Apr 23, 202623.2623.7122.7823.2622.991.40%1,260,823
Apr 22, 202622.3723.1922.3722.9422.682.46%926,414
Apr 21, 202622.2322.7121.8322.3922.130.38%810,257
Apr 20, 202622.4322.5922.1522.3122.051.02%1,199,107
Apr 17, 202623.4024.0821.4422.0821.83-5.66%2,068,369
Apr 16, 202623.0828.3122.6523.4123.140.41%1,186,764
Apr 15, 202623.4923.6122.9323.3123.04-0.75%805,780
Apr 14, 202624.0624.3723.3223.4923.22-2.19%805,518