Skip to main content
logo
Eni S.p.A. (LON:0N9S)
London flag London · Delayed Price · Currency is GBP · Price in EUR
23.57
-0.10 (-0.42%)
At close: May 13, 2026

LON:0N9S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202623.5324.1223.2323.6723.670.90%4,326,303
May 11, 202622.8723.5522.5823.4623.463.03%766,950
May 8, 202622.4923.0522.1822.7722.771.72%1,019,946
May 7, 202623.0123.3322.2422.3922.39-2.55%1,191,582
May 6, 202623.7023.7522.2222.9722.97-4.15%3,153,169
May 5, 202624.0224.1923.5923.9723.970.29%1,803,752
May 4, 202623.7524.4523.4323.9023.90-0.16%621,535
May 1, 202623.9323.9323.9323.9323.93-0.28%-
Apr 30, 202623.9324.0223.5924.0024.001.83%1,017,257
Apr 29, 202623.4923.7023.3623.5723.57-0.07%1,111,127
Apr 28, 202623.2723.7722.7723.5923.592.52%1,644,511
Apr 27, 202622.9923.1822.6123.0123.010.24%587,997
Apr 24, 202623.4223.8722.9422.9522.95-1.34%1,401,111
Apr 23, 202623.2623.7122.7823.2623.261.40%1,260,823
Apr 22, 202622.3723.1922.3722.9422.942.46%926,414
Apr 21, 202622.2322.7121.8322.3922.390.38%810,257
Apr 20, 202622.4322.5922.1522.3122.311.02%1,199,107
Apr 17, 202623.4024.0821.4422.0822.08-5.66%2,068,369
Apr 16, 202623.0828.3122.6523.4123.410.41%1,186,764
Apr 15, 202623.4923.6122.9323.3123.31-0.75%805,780
Apr 14, 202624.0624.3723.3223.4923.49-2.19%805,518
Apr 13, 202624.4324.5123.8824.0124.010.25%723,890
Apr 10, 202624.0624.5123.6823.9523.95-1.96%1,375,075
Apr 9, 202624.0024.4323.5024.4324.433.96%2,392,136
Apr 8, 202622.8824.0522.3123.5023.50-5.45%3,267,785
Apr 7, 202624.7425.0324.5724.8624.860.69%1,396,422
Apr 2, 202623.6524.8023.6824.6924.694.27%1,678,734
Apr 1, 202624.1624.3623.5823.6823.68-4.50%2,184,563
Mar 31, 202624.4124.9524.1724.7924.790.96%2,719,122
Mar 30, 202624.1424.6924.0224.5624.562.63%2,839,383
Mar 27, 202623.6424.3523.2123.9323.932.16%1,614,470
Mar 26, 202623.0923.9822.8223.4223.421.04%1,856,363
Mar 25, 202622.3823.2922.3423.1823.182.93%4,004,248
Mar 24, 202622.5622.9922.5222.5222.52-1,003,863
Mar 23, 202622.7623.3922.3222.5222.52-5.91%1,061,842
Mar 20, 202623.7123.9423.2323.9423.68-901,436
Mar 19, 202623.1624.0322.7123.9423.683.44%2,727,789
Mar 18, 202623.2823.3522.8723.1422.89-0.88%2,384,476
Mar 17, 202622.5323.4122.1123.3523.093.59%1,619,091
Mar 16, 202622.1822.6621.9522.5422.290.83%7,877,947
Mar 13, 202622.0622.3521.7722.3522.112.69%1,148,343
Mar 12, 202621.3321.8220.6921.7721.532.26%1,920,158
Mar 11, 202620.8421.2920.7121.2921.051.99%2,383,115
Mar 10, 202620.4421.0220.3920.8720.64-0.60%1,341,312
Mar 9, 202620.7421.0919.9821.0020.772.29%937,654
Mar 6, 202620.1320.6419.7920.5320.301.50%2,089,673
Mar 5, 202620.1020.8019.9120.2220.001.31%1,009,710
Mar 4, 202619.9220.0419.5719.9619.74-0.40%1,875,328
Mar 3, 202620.3920.5119.9420.0419.82-2.00%3,099,320
Mar 2, 202620.6020.7819.9620.4520.234.04%2,670,642