Skip to main content
logo
Eni S.p.A. (VIE:ENI)
Austria flag Austria · Delayed Price · Currency is EUR
17.56
+0.36 (2.09%)
Last updated: Feb 4, 2026, 11:00 AM CET

Eni S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202617.6117.6117.5617.56-2.09%-
Feb 3, 202617.3017.3017.1317.2017.200.01%-
Feb 2, 202616.8917.2016.8917.2017.20-0.12%-
Jan 30, 202617.4717.4717.1717.2217.22-1.61%-
Jan 29, 202617.3117.5017.3117.5017.502.29%-
Jan 28, 202617.0117.1116.9717.1117.111.97%-
Jan 27, 202616.7116.7816.6716.7816.78-0.60%-
Jan 26, 202616.8516.9016.8516.8816.880.38%-
Jan 23, 202616.5116.8216.5116.8216.822.08%-
Jan 22, 202616.6816.6816.4116.4816.480.27%50
Jan 21, 202616.4216.4316.3816.4316.430.83%-
Jan 20, 202616.3916.3916.2816.3016.30-1.16%100
Jan 19, 202616.5116.5116.4416.4916.490.01%-
Jan 16, 202616.4116.4916.4116.4916.490.76%-
Jan 15, 202616.4216.4216.3616.3616.36-1.29%-
Jan 14, 202616.4316.5816.4316.5816.582.07%-
Jan 13, 202616.1516.2716.1516.2416.241.18%-
Jan 12, 202616.0416.0616.0316.0516.050.21%-
Jan 9, 202615.9316.0215.8816.0216.021.20%-
Jan 8, 202615.7315.8315.7115.8315.830.10%-
Jan 7, 202616.1016.1015.8115.8115.81-5.22%-
Jan 6, 202616.6716.6816.6716.6816.68-0.11%-
Jan 5, 202616.5416.7016.5016.7016.702.30%20
Jan 2, 202616.2316.3816.2316.3216.321.47%-
Dec 30, 202516.0316.0916.0316.0916.090.63%-
Dec 29, 202516.0216.0315.9915.9915.99-0.29%-
Dec 23, 202516.0416.0416.0216.0316.030.12%-
Dec 22, 202515.9816.0115.9816.0116.011.03%-
Dec 19, 202515.7315.8515.7315.8515.850.61%-
Dec 18, 202515.7215.7515.7215.7515.750.29%-
Dec 17, 202515.6215.7715.6215.7115.71-0.28%-
Dec 16, 202515.8715.8715.7515.7515.75-1.82%40
Dec 15, 202516.0816.0816.0216.0416.040.09%-
Dec 12, 202515.9316.0315.9316.0316.030.38%-
Dec 11, 202516.0116.0415.9715.9715.97-0.86%-
Dec 10, 202516.1816.1816.1116.1116.11-0.24%-
Dec 9, 202516.1116.1416.0916.1416.140.77%-
Dec 8, 202515.9916.0715.9916.0216.020.33%-
Dec 5, 202516.0916.0915.9715.9715.97-2.11%-
Dec 4, 202516.3816.3816.2216.3116.310.09%-
Dec 3, 202516.2116.3816.2116.3016.300.72%-
Dec 2, 202516.1816.1916.1716.1816.180.61%500
Dec 1, 202516.1216.1216.0716.0816.080.21%-
Nov 28, 202515.9616.0515.9616.0516.050.91%-
Nov 27, 202515.9515.9515.8715.9115.91-0.39%-
Nov 26, 202515.9616.0015.9315.9715.971.50%-
Nov 25, 202515.8115.8215.7315.7315.730.03%60
Nov 24, 202515.8415.8415.7315.7315.73-2.48%100
Nov 21, 202516.0216.1316.0116.1315.87-1.16%100
Nov 20, 202516.3816.3816.3016.3216.050.88%-