Skip to main content
Eni S.p.A. (LON:0N9S)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in EUR
25.08
+0.33 (1.34%)
At close: Nov 11, 2026

LON:0N9S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202624.8025.2524.7825.0825.081.35%748,244
Nov 10, 202625.0724.8724.4824.7524.75-0.94%504,984
Nov 9, 202624.8825.0724.7524.9924.99-0.26%551,149
Nov 6, 202625.1125.3024.7725.0525.05-1.20%417,565
Nov 5, 202625.0625.5724.8925.3625.36-0.72%609,066
Nov 4, 202626.1126.2425.4325.5425.54-1.90%766,401
Nov 3, 202626.4826.4825.7626.0426.04-1.81%2,101,168
Nov 2, 202626.9227.1026.1826.5226.52-2.28%1,224,404
Oct 30, 202626.8327.4227.0127.1427.140.99%712,254
Oct 29, 202626.7427.0926.6026.8726.87-0.07%432,849
Oct 28, 202626.4726.8926.3226.8926.891.70%1,571,538
Oct 27, 202627.2027.4926.2726.4426.44-2.63%1,917,425
Oct 26, 202627.5227.5426.7127.1627.16-1.79%1,060,446
Oct 23, 202626.2627.7626.4227.6527.655.82%1,964,970
Oct 22, 202626.4026.6326.1326.1326.13-1.02%961,038
Oct 21, 202626.2326.4626.1726.4026.401.75%503,634
Oct 20, 202626.2426.7125.8325.9525.95-0.04%725,380
Oct 19, 202626.2526.3225.9625.9625.960.13%2,367,564
Oct 16, 202625.7526.0025.0525.9225.921.06%844,990
Oct 15, 202625.8425.9025.5125.6525.65-0.33%4,752,221
Oct 14, 202625.6625.8825.5925.7425.740.25%300,822
Oct 13, 202625.4525.6925.3025.6725.671.04%579,030
Oct 12, 202625.0825.6025.0325.4125.410.77%1,980,257
Oct 9, 202624.6325.2524.5725.2125.211.22%535,601
Oct 8, 202624.2725.0524.2424.9124.912.76%881,694
Oct 7, 202624.1024.4824.0624.2424.240.35%451,980
Oct 6, 202624.2724.6023.9924.1524.15-1.07%562,683
Oct 5, 202624.2824.5024.0824.4124.410.91%1,362,599
Oct 2, 202624.0224.4223.8424.1924.190.67%685,466
Oct 1, 202623.7924.1523.5524.0324.03-0.17%759,797
Sep 30, 202624.2924.2523.9024.0724.07-0.91%790,118
Sep 29, 202624.4224.5824.0224.2924.29-1.18%975,531
Sep 28, 202624.3924.7424.3424.5824.581.91%675,346
Sep 25, 202624.1224.3423.9124.1224.12-0.33%10,491,125
Sep 24, 202623.8124.4124.0324.2024.200.81%9,078,049
Sep 23, 202623.2724.0223.2424.0124.012.65%11,961,599
Sep 22, 202623.5623.6922.9523.3923.39-0.28%1,561,902
Sep 21, 202623.7723.6523.2923.4523.45-0.97%1,825,454
Sep 18, 202623.9523.9723.6723.9523.68-0.58%824,114
Sep 17, 202623.9724.2523.8024.0923.82-0.60%645,482
Sep 16, 202624.3824.5024.0724.2423.96-0.80%1,282,668
Sep 15, 202623.9724.4323.9624.4324.151.75%8,991,130
Sep 14, 202623.9724.4623.8324.0123.740.88%2,881,415
Sep 11, 202624.1924.2123.7723.8023.53-1.06%16,709,950
Sep 10, 202623.9024.4423.8724.0623.780.44%13,413,412
Sep 9, 202623.5023.9723.7123.9523.681.91%4,272,958
Sep 8, 202623.4923.5723.2123.5023.241.25%1,439,461
Sep 7, 202623.2323.4523.2123.2122.950.59%329,872
Sep 4, 202623.7623.8623.0023.0822.81-3.29%912,545
Sep 3, 202623.7023.8923.4323.8623.590.25%719,355