Eni S.p.A. (LON:0N9S)
London · Delayed Price · Currency is GBP · Price in EUR 24.03
-0.04 (-0.17%)
At close: Oct 1, 2026
LON:0N9S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 23.79 | 24.15 | 23.55 | 24.03 | 24.03 | -0.17% | 759,797 |
| Sep 30, 2026 | 24.29 | 24.25 | 23.90 | 24.07 | 24.07 | -0.91% | 790,118 |
| Sep 29, 2026 | 24.42 | 24.58 | 24.02 | 24.29 | 24.29 | -1.18% | 975,531 |
| Sep 28, 2026 | 24.39 | 24.74 | 24.34 | 24.58 | 24.58 | 1.91% | 675,346 |
| Sep 25, 2026 | 24.12 | 24.34 | 23.91 | 24.12 | 24.12 | -0.33% | 10,491,125 |
| Sep 24, 2026 | 23.81 | 24.41 | 24.03 | 24.20 | 24.20 | 0.81% | 9,078,049 |
| Sep 23, 2026 | 23.27 | 24.02 | 23.24 | 24.01 | 24.01 | 2.65% | 11,961,599 |
| Sep 22, 2026 | 23.56 | 23.69 | 22.95 | 23.39 | 23.39 | -0.28% | 1,561,902 |
| Sep 21, 2026 | 23.77 | 23.65 | 23.29 | 23.45 | 23.45 | -0.97% | 1,825,454 |
| Sep 18, 2026 | 23.95 | 23.97 | 23.67 | 23.95 | 23.68 | -0.58% | 824,114 |
| Sep 17, 2026 | 23.97 | 24.25 | 23.80 | 24.09 | 23.82 | -0.60% | 645,482 |
| Sep 16, 2026 | 24.38 | 24.50 | 24.07 | 24.24 | 23.96 | -0.80% | 1,282,668 |
| Sep 15, 2026 | 23.97 | 24.43 | 23.96 | 24.43 | 24.15 | 1.75% | 8,991,130 |
| Sep 14, 2026 | 23.97 | 24.46 | 23.83 | 24.01 | 23.74 | 0.88% | 2,881,415 |
| Sep 11, 2026 | 24.19 | 24.21 | 23.77 | 23.80 | 23.53 | -1.06% | 16,709,950 |
| Sep 10, 2026 | 23.90 | 24.44 | 23.87 | 24.06 | 23.78 | 0.44% | 13,413,412 |
| Sep 9, 2026 | 23.50 | 23.97 | 23.71 | 23.95 | 23.68 | 1.91% | 4,272,958 |
| Sep 8, 2026 | 23.49 | 23.57 | 23.21 | 23.50 | 23.24 | 1.25% | 1,439,461 |
| Sep 7, 2026 | 23.23 | 23.45 | 23.21 | 23.21 | 22.95 | 0.59% | 329,872 |
| Sep 4, 2026 | 23.76 | 23.86 | 23.00 | 23.08 | 22.81 | -3.29% | 912,545 |
| Sep 3, 2026 | 23.70 | 23.89 | 23.43 | 23.86 | 23.59 | 0.25% | 719,355 |
| Sep 2, 2026 | 23.65 | 24.00 | 23.52 | 23.80 | 23.53 | 0.63% | 584,411 |
| Sep 1, 2026 | 23.37 | 23.78 | 23.48 | 23.65 | 23.38 | 1.48% | 1,255,802 |
| Aug 31, 2026 | 23.08 | 23.41 | 23.07 | 23.31 | 23.04 | 2.44% | 1,326,684 |
| Aug 28, 2026 | 22.75 | 23.07 | 22.69 | 22.75 | 22.49 | 0.18% | 1,289,570 |
| Aug 27, 2026 | 22.99 | 23.04 | 22.62 | 22.71 | 22.45 | -1.37% | 251,659 |
| Aug 26, 2026 | 23.20 | 23.11 | 22.81 | 23.03 | 22.77 | -1.03% | 356,664 |
| Aug 25, 2026 | 23.67 | 23.69 | 23.06 | 23.27 | 23.00 | -1.15% | 721,838 |
| Aug 24, 2026 | 24.17 | 24.17 | 23.54 | 23.54 | 23.27 | -2.51% | 2,025,134 |
| Aug 21, 2026 | 24.44 | 24.65 | 24.13 | 24.14 | 23.87 | -1.67% | 513,091 |
| Aug 20, 2026 | 23.92 | 24.55 | 23.97 | 24.55 | 24.27 | 2.29% | 811,946 |
| Aug 19, 2026 | 24.20 | 24.25 | 23.93 | 24.00 | 23.73 | 0.01% | 1,629,415 |
| Aug 18, 2026 | 24.08 | 24.27 | 23.78 | 24.00 | 23.73 | 0.95% | 622,958 |
| Aug 17, 2026 | 23.77 | 23.89 | 23.62 | 23.78 | 23.51 | 0.34% | 122,440 |
| Aug 14, 2026 | 23.75 | 24.06 | 23.64 | 23.70 | 23.43 | -0.04% | 218,015 |
| Aug 13, 2026 | 24.01 | 24.02 | 23.40 | 23.71 | 23.44 | -0.65% | 445,335 |
| Aug 12, 2026 | 24.08 | 24.16 | 23.52 | 23.86 | 23.59 | -0.79% | 560,595 |
| Aug 11, 2026 | 23.57 | 24.13 | 23.83 | 24.05 | 23.78 | 2.01% | 755,109 |
| Aug 10, 2026 | 23.34 | 23.68 | 23.19 | 23.58 | 23.31 | 1.27% | 277,839 |
| Aug 7, 2026 | 23.41 | 23.58 | 23.10 | 23.28 | 23.02 | 0.16% | 415,044 |
| Aug 6, 2026 | 23.05 | 23.40 | 23.09 | 23.24 | 22.98 | 0.69% | 398,753 |
| Aug 5, 2026 | 23.27 | 23.54 | 22.99 | 23.09 | 22.82 | -0.71% | 1,358,799 |
| Aug 4, 2026 | 23.62 | 24.17 | 23.04 | 23.25 | 22.99 | -1.88% | 899,242 |
| Aug 3, 2026 | 23.55 | 23.71 | 23.30 | 23.70 | 23.43 | -1.19% | 1,191,321 |
| Jul 31, 2026 | 23.73 | 24.02 | 23.67 | 23.98 | 23.71 | 0.33% | 1,215,098 |
| Jul 30, 2026 | 23.62 | 23.90 | 23.38 | 23.90 | 23.63 | 1.38% | 1,860,595 |
| Jul 29, 2026 | 22.27 | 23.66 | 22.80 | 23.58 | 23.31 | 7.09% | 1,531,532 |
| Jul 28, 2026 | 22.39 | 22.47 | 22.02 | 22.02 | 21.77 | -1.72% | 431,834 |
| Jul 27, 2026 | 21.98 | 22.48 | 21.85 | 22.40 | 22.15 | -2.44% | 971,577 |
| Jul 24, 2026 | 22.93 | 23.02 | 22.64 | 22.96 | 22.70 | -0.02% | 397,577 |