Eni S.p.A. (VIE:ENI)
Austria · Delayed Price · Currency is EUR 16.37
-0.08 (-0.46%)
At close: Nov 14, 2025
Eni S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 16.58 | 16.58 | 16.41 | 16.44 | 16.44 | -0.10% | - |
| Nov 12, 2025 | 16.57 | 16.57 | 16.46 | 16.46 | 16.46 | 0.77% | 120 |
| Nov 11, 2025 | 16.25 | 16.33 | 16.25 | 16.33 | 16.33 | 1.63% | - |
| Nov 10, 2025 | 16.06 | 16.08 | 16.06 | 16.07 | 16.07 | 1.48% | - |
| Nov 7, 2025 | 16.03 | 16.03 | 15.84 | 15.84 | 15.84 | -0.29% | - |
| Nov 6, 2025 | 16.05 | 16.05 | 15.88 | 15.88 | 15.88 | 0.10% | - |
| Nov 5, 2025 | 15.85 | 15.93 | 15.85 | 15.87 | 15.87 | 0.38% | 200 |
| Nov 4, 2025 | 15.85 | 15.85 | 15.42 | 15.81 | 15.81 | -1.10% | 3,794 |
| Nov 3, 2025 | 16.19 | 16.19 | 15.98 | 15.98 | 15.98 | 0.48% | 200 |
| Oct 31, 2025 | 16.11 | 16.11 | 15.91 | 15.91 | 15.91 | 0.35% | - |
| Oct 30, 2025 | 15.92 | 15.92 | 15.85 | 15.85 | 15.85 | -0.55% | - |
| Oct 29, 2025 | 15.95 | 16.01 | 15.94 | 15.94 | 15.94 | 0.20% | - |
| Oct 28, 2025 | 15.79 | 15.91 | 15.79 | 15.91 | 15.91 | 0.10% | - |
| Oct 27, 2025 | 16.01 | 16.01 | 15.81 | 15.89 | 15.89 | -0.51% | - |
| Oct 24, 2025 | 15.96 | 15.97 | 15.93 | 15.97 | 15.97 | 2.40% | - |
| 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% | - |