Eni S.p.A. (LON:0N9S)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 26.25
-0.15 (-0.59%)
At close: Oct 22, 2026
LON:0N9S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 26.63 | 26.63 | 26.13 | 26.25 | 26.25 | -0.59% | 961,011 |
| Oct 21, 2026 | 26.23 | 26.46 | 26.17 | 26.40 | 26.40 | 1.75% | 503,634 |
| Oct 20, 2026 | 26.24 | 26.71 | 25.83 | 25.95 | 25.95 | -0.04% | 725,380 |
| Oct 19, 2026 | 26.25 | 26.32 | 25.96 | 25.96 | 25.96 | 0.13% | 2,367,564 |
| Oct 16, 2026 | 25.75 | 26.00 | 25.05 | 25.92 | 25.92 | 1.06% | 844,990 |
| Oct 15, 2026 | 25.84 | 25.90 | 25.51 | 25.65 | 25.65 | -0.33% | 4,752,221 |
| Oct 14, 2026 | 25.66 | 25.88 | 25.59 | 25.74 | 25.74 | 0.25% | 300,822 |
| Oct 13, 2026 | 25.45 | 25.69 | 25.30 | 25.67 | 25.67 | 1.04% | 579,030 |
| Oct 12, 2026 | 25.08 | 25.60 | 25.03 | 25.41 | 25.41 | 0.77% | 1,980,257 |
| Oct 9, 2026 | 24.63 | 25.25 | 24.57 | 25.21 | 25.21 | 1.22% | 535,601 |
| Oct 8, 2026 | 24.27 | 25.05 | 24.24 | 24.91 | 24.91 | 2.76% | 881,694 |
| Oct 7, 2026 | 24.10 | 24.48 | 24.06 | 24.24 | 24.24 | 0.35% | 451,980 |
| Oct 6, 2026 | 24.27 | 24.60 | 23.99 | 24.15 | 24.15 | -1.07% | 562,683 |
| Oct 5, 2026 | 24.28 | 24.50 | 24.08 | 24.41 | 24.41 | 0.91% | 1,362,599 |
| Oct 2, 2026 | 24.02 | 24.42 | 23.84 | 24.19 | 24.19 | 0.67% | 685,466 |
| 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 |