Eni S.p.A. (VIE:ENI)
Austria · Delayed Price · Currency is EUR 15.60
+0.51 (3.39%)
Last updated: Oct 23, 2025, 3:30 PM CET
Eni S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 15.48 | 15.60 | 15.48 | 15.60 | 15.60 | 3.39% | - |
| Oct 22, 2025 | 15.10 | 15.10 | 15.05 | 15.09 | 15.09 | 0.71% | - |
| Oct 21, 2025 | 14.93 | 14.98 | 14.92 | 14.98 | 14.98 | 0.25% | - |
| Oct 20, 2025 | 14.79 | 14.97 | 14.79 | 14.94 | 14.94 | 1.19% | - |
| Oct 17, 2025 | 14.71 | 14.77 | 14.56 | 14.77 | 14.77 | -0.31% | - |
| Oct 16, 2025 | 14.83 | 14.83 | 14.81 | 14.81 | 14.81 | 0.41% | - |
| Oct 15, 2025 | 14.73 | 14.75 | 14.72 | 14.75 | 14.75 | -0.16% | - |
| Oct 14, 2025 | 14.92 | 14.92 | 14.75 | 14.78 | 14.78 | -1.18% | - |
| Oct 13, 2025 | 14.86 | 15.04 | 14.86 | 14.95 | 14.95 | 0.20% | 1 |
| Oct 10, 2025 | 15.26 | 15.26 | 14.92 | 14.92 | 14.92 | -3.69% | - |
| Oct 9, 2025 | 15.39 | 15.50 | 15.39 | 15.50 | 15.50 | 1.14% | - |
| Oct 8, 2025 | 15.31 | 15.32 | 15.26 | 15.32 | 15.32 | 0.79% | - |
| Oct 7, 2025 | 15.16 | 15.20 | 15.14 | 15.20 | 15.20 | 0.89% | - |
| Oct 6, 2025 | 15.14 | 15.14 | 15.07 | 15.07 | 15.07 | 1.21% | - |
| Oct 3, 2025 | 15.03 | 15.03 | 14.89 | 14.89 | 14.89 | -0.29% | - |
| Oct 2, 2025 | 14.94 | 14.98 | 14.93 | 14.93 | 14.93 | 0.01% | - |
| Oct 1, 2025 | 15.01 | 15.01 | 14.91 | 14.93 | 14.93 | 0.59% | - |
| Sep 30, 2025 | 15.02 | 15.02 | 14.84 | 14.84 | 14.84 | -1.89% | - |
| Sep 29, 2025 | 15.42 | 15.42 | 15.13 | 15.13 | 15.13 | -0.88% | - |
| Sep 26, 2025 | 15.30 | 15.30 | 15.17 | 15.26 | 15.26 | 0.45% | - |
| Sep 25, 2025 | 15.04 | 15.19 | 15.04 | 15.19 | 15.19 | 1.46% | - |
| Sep 24, 2025 | 14.85 | 14.98 | 14.85 | 14.98 | 14.98 | 1.30% | - |
| Sep 23, 2025 | 14.60 | 14.78 | 14.60 | 14.78 | 14.78 | 2.00% | - |
| Sep 22, 2025 | 14.59 | 14.61 | 14.49 | 14.49 | 14.49 | -2.12% | - |
| Sep 19, 2025 | 14.92 | 14.92 | 14.80 | 14.81 | 14.55 | -0.67% | - |
| Sep 18, 2025 | 14.91 | 14.92 | 14.90 | 14.91 | 14.65 | 0.58% | - |
| Sep 17, 2025 | 15.00 | 15.00 | 14.82 | 14.82 | 14.56 | -0.09% | - |
| Sep 16, 2025 | 14.83 | 14.84 | 14.80 | 14.84 | 14.58 | - | - |
| Sep 15, 2025 | 14.97 | 14.97 | 14.84 | 14.84 | 14.58 | -0.75% | 10 |
| Sep 12, 2025 | 14.87 | 14.95 | 14.85 | 14.95 | 14.69 | 0.27% | - |
| Sep 11, 2025 | 15.05 | 15.07 | 14.91 | 14.91 | 14.65 | 0.30% | - |
| Sep 10, 2025 | 15.05 | 15.05 | 14.86 | 14.86 | 14.60 | -0.23% | - |
| Sep 9, 2025 | 14.80 | 14.90 | 14.80 | 14.90 | 14.64 | 1.14% | - |
| Sep 8, 2025 | 14.74 | 14.76 | 14.73 | 14.73 | 14.47 | 0.30% | - |
| Sep 5, 2025 | 14.97 | 14.97 | 14.69 | 14.69 | 14.43 | -1.67% | - |
| Sep 4, 2025 | 14.83 | 14.94 | 14.83 | 14.94 | 14.67 | -0.52% | - |
| Sep 3, 2025 | 15.23 | 15.23 | 14.98 | 15.01 | 14.75 | -1.00% | - |
| Sep 2, 2025 | 15.23 | 15.26 | 15.17 | 15.17 | 14.90 | -1.28% | - |
| Sep 1, 2025 | 15.33 | 15.36 | 15.32 | 15.36 | 15.09 | 0.64% | 65 |
| Aug 29, 2025 | 15.26 | 15.26 | 15.18 | 15.26 | 15.00 | 0.50% | - |
| Aug 28, 2025 | 15.13 | 15.21 | 15.13 | 15.19 | 14.92 | - | - |
| Aug 27, 2025 | 15.23 | 15.23 | 15.19 | 15.19 | 14.92 | -0.05% | - |
| Aug 26, 2025 | 15.22 | 15.24 | 15.19 | 15.20 | 14.93 | -0.20% | - |
| Aug 25, 2025 | 15.24 | 15.24 | 15.19 | 15.23 | 14.96 | 0.01% | - |
| Aug 22, 2025 | 15.25 | 15.25 | 15.22 | 15.22 | 14.96 | 0.45% | - |
| Aug 21, 2025 | 15.28 | 15.28 | 15.15 | 15.16 | 14.89 | 0.64% | - |
| Aug 20, 2025 | 15.02 | 15.06 | 14.98 | 15.06 | 14.80 | 0.72% | - |
| Aug 19, 2025 | 14.95 | 14.98 | 14.95 | 14.95 | 14.69 | 0.03% | - |
| Aug 18, 2025 | 15.10 | 15.10 | 14.95 | 14.95 | 14.69 | -0.37% | - |
| Aug 15, 2025 | 14.89 | 15.03 | 14.89 | 15.00 | 14.74 | 0.48% | - |