Eni S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 14, 2025	29.85	29.92	29.85	29.92	29.17	1.18%	14
Mar 13, 2025	29.71	29.71	29.57	29.57	28.83	-0.21%	68
Mar 10, 2025	29.63	29.63	29.63	29.63	28.88	0.83%	12
Mar 7, 2025	29.39	29.39	29.39	29.39	28.65	-0.84%	34
Feb 25, 2025	29.64	29.64	29.64	29.64	28.89	0.94%	200
Feb 19, 2025	29.37	29.37	29.37	29.37	28.62	-0.76%	100
Feb 14, 2025	29.59	29.59	29.59	29.59	28.84	3.94%	24
Jan 31, 2025	28.48	28.49	28.30	28.47	27.75	-0.10%	76
Jan 30, 2025	28.17	28.50	28.17	28.50	27.78	1.65%	116
Jan 29, 2025	27.84	28.04	27.83	28.04	27.33	0.39%	83
Jan 28, 2025	28.23	28.23	27.93	27.93	27.22	-0.81%	210
Jan 27, 2025	28.32	28.32	28.10	28.15	27.44	0.12%	119
Jan 24, 2025	28.28	28.28	28.11	28.12	27.41	-0.71%	123
Jan 23, 2025	28.41	28.41	28.32	28.32	27.60	-0.49%	55
Jan 22, 2025	28.44	28.46	28.36	28.46	27.74	-0.53%	230
Jan 21, 2025	28.45	28.61	28.40	28.61	27.89	-1.05%	425
Jan 17, 2025	28.98	29.11	28.88	28.92	28.19	0.45%	283
Jan 16, 2025	28.71	28.79	28.69	28.79	28.06	0.26%	53
Jan 15, 2025	28.83	28.84	28.71	28.71	27.98	1.21%	177
Jan 14, 2025	28.13	28.37	28.13	28.37	27.65	0.67%	156
Jan 13, 2025	28.21	28.29	28.18	28.18	27.47	-0.15%	326
Jan 10, 2025	28.70	28.75	28.16	28.22	27.51	0.92%	649
Jan 8, 2025	29.31	29.31	27.92	27.97	27.26	-1.33%	5,992
Jan 7, 2025	28.15	28.36	28.15	28.34	27.63	0.51%	460
Jan 6, 2025	28.02	28.31	28.01	28.20	27.49	1.75%	462
Jan 3, 2025	27.79	27.79	27.64	27.71	27.01	1.02%	394
Jan 2, 2025	27.45	27.60	27.44	27.44	26.74	0.46%	417
Dec 31, 2024	27.16	27.33	27.16	27.31	26.62	0.07%	846
Dec 30, 2024	27.18	27.29	27.09	27.29	26.60	1.18%	270
Dec 27, 2024	26.77	26.97	26.77	26.97	26.29	1.44%	425
Dec 26, 2024	26.81	26.81	26.59	26.59	25.91	0.48%	144
Dec 24, 2024	26.47	27.03	25.77	26.46	25.79	-0.08%	65
Dec 23, 2024	26.30	26.48	26.24	26.48	25.81	-0.03%	178
Dec 20, 2024	26.14	26.53	26.12	26.49	25.82	0.26%	209
Dec 19, 2024	26.55	26.58	25.96	26.42	25.75	-1.51%	637
Dec 18, 2024	26.99	27.07	26.83	26.83	26.15	-0.04%	208
Dec 17, 2024	26.88	26.91	26.79	26.84	26.16	-2.06%	2,116
Dec 16, 2024	27.57	27.59	27.40	27.40	26.71	-1.75%	176
Dec 13, 2024	27.89	27.92	27.78	27.89	27.18	-0.11%	124
Dec 12, 2024	28.02	28.11	27.89	27.92	27.21	-0.51%	152
Dec 11, 2024	28.16	28.16	27.97	28.06	27.35	-0.31%	130
Dec 10, 2024	28.19	28.24	28.07	28.15	27.44	-1.09%	942
Dec 9, 2024	28.55	28.67	28.46	28.46	27.74	0.78%	178
Dec 6, 2024	28.52	28.52	28.15	28.24	27.52	-0.74%	268
Dec 5, 2024	28.42	28.45	28.33	28.45	27.73	0.78%	145
Dec 4, 2024	28.48	28.75	28.23	28.23	27.51	-0.47%	56
Dec 3, 2024	28.32	28.36	28.12	28.36	27.64	1.66%	197
Dec 2, 2024	28.13	28.16	27.79	27.90	27.19	-1.04%	794
Nov 29, 2024	28.30	28.30	28.15	28.19	27.48	-0.39%	216
Nov 27, 2024	28.11	28.36	27.90	28.30	27.59	0.68%	26