Eni S.p.A. (VIE:ENI)
Austria · Delayed Price · Currency is EUR 16.03
+0.02 (0.12%)
At close: Dec 23, 2025
Eni S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 16.04 | 16.04 | 16.02 | 16.03 | 16.03 | 0.12% | - |
| Dec 22, 2025 | 15.98 | 16.01 | 15.98 | 16.01 | 16.01 | 1.03% | - |
| Dec 19, 2025 | 15.73 | 15.85 | 15.73 | 15.85 | 15.85 | 0.61% | - |
| Dec 18, 2025 | 15.72 | 15.75 | 15.72 | 15.75 | 15.75 | 0.29% | - |
| Dec 17, 2025 | 15.62 | 15.77 | 15.62 | 15.71 | 15.71 | -0.28% | - |
| Dec 16, 2025 | 15.87 | 15.87 | 15.75 | 15.75 | 15.75 | -1.82% | 40 |
| Dec 15, 2025 | 16.08 | 16.08 | 16.02 | 16.04 | 16.04 | 0.09% | - |
| Dec 12, 2025 | 15.93 | 16.03 | 15.93 | 16.03 | 16.03 | 0.38% | - |
| Dec 11, 2025 | 16.01 | 16.04 | 15.97 | 15.97 | 15.97 | -0.86% | - |
| Dec 10, 2025 | 16.18 | 16.18 | 16.11 | 16.11 | 16.11 | -0.24% | - |
| Dec 9, 2025 | 16.11 | 16.14 | 16.09 | 16.14 | 16.14 | 0.77% | - |
| Dec 8, 2025 | 15.99 | 16.07 | 15.99 | 16.02 | 16.02 | 0.33% | - |
| Dec 5, 2025 | 16.09 | 16.09 | 15.97 | 15.97 | 15.97 | -2.11% | - |
| Dec 4, 2025 | 16.38 | 16.38 | 16.22 | 16.31 | 16.31 | 0.09% | - |
| Dec 3, 2025 | 16.21 | 16.38 | 16.21 | 16.30 | 16.30 | 0.72% | - |
| Dec 2, 2025 | 16.18 | 16.19 | 16.17 | 16.18 | 16.18 | 0.61% | 500 |
| Dec 1, 2025 | 16.12 | 16.12 | 16.07 | 16.08 | 16.08 | 0.21% | - |
| Nov 28, 2025 | 15.96 | 16.05 | 15.96 | 16.05 | 16.05 | 0.91% | - |
| Nov 27, 2025 | 15.95 | 15.95 | 15.87 | 15.91 | 15.91 | -0.39% | - |
| Nov 26, 2025 | 15.96 | 16.00 | 15.93 | 15.97 | 15.97 | 1.50% | - |
| Nov 25, 2025 | 15.81 | 15.82 | 15.73 | 15.73 | 15.73 | 0.03% | 60 |
| Nov 24, 2025 | 15.84 | 15.84 | 15.73 | 15.73 | 15.73 | -2.48% | 100 |
| Nov 21, 2025 | 16.02 | 16.13 | 16.01 | 16.13 | 15.87 | -1.16% | 100 |
| Nov 20, 2025 | 16.38 | 16.38 | 16.30 | 16.32 | 16.05 | 0.88% | - |
| Nov 19, 2025 | 16.48 | 16.48 | 16.18 | 16.18 | 15.92 | -0.70% | - |
| Nov 18, 2025 | 16.29 | 16.29 | 16.23 | 16.29 | 16.03 | -1.62% | - |
| Nov 17, 2025 | 16.48 | 16.56 | 16.48 | 16.56 | 16.29 | 1.16% | - |
| Nov 14, 2025 | 16.53 | 16.53 | 16.31 | 16.37 | 16.10 | -0.46% | - |
| Nov 13, 2025 | 16.58 | 16.58 | 16.41 | 16.44 | 16.18 | -0.10% | - |
| Nov 12, 2025 | 16.57 | 16.57 | 16.46 | 16.46 | 16.19 | 0.77% | 120 |
| Nov 11, 2025 | 16.25 | 16.33 | 16.25 | 16.33 | 16.07 | 1.63% | - |
| Nov 10, 2025 | 16.06 | 16.08 | 16.06 | 16.07 | 15.81 | 1.48% | - |
| Nov 7, 2025 | 16.03 | 16.03 | 15.84 | 15.84 | 15.58 | -0.29% | - |
| Nov 6, 2025 | 16.05 | 16.05 | 15.88 | 15.88 | 15.63 | 0.10% | - |
| Nov 5, 2025 | 15.85 | 15.93 | 15.85 | 15.87 | 15.61 | 0.38% | 200 |
| Nov 4, 2025 | 15.85 | 15.85 | 15.42 | 15.81 | 15.55 | -1.10% | 3,794 |
| Nov 3, 2025 | 16.19 | 16.19 | 15.98 | 15.98 | 15.73 | 0.48% | 200 |
| Oct 31, 2025 | 16.11 | 16.11 | 15.91 | 15.91 | 15.65 | 0.35% | - |
| Oct 30, 2025 | 15.92 | 15.92 | 15.85 | 15.85 | 15.60 | -0.55% | - |
| Oct 29, 2025 | 15.95 | 16.01 | 15.94 | 15.94 | 15.68 | 0.20% | - |
| Oct 28, 2025 | 15.79 | 15.91 | 15.79 | 15.91 | 15.65 | 0.10% | - |
| Oct 27, 2025 | 16.01 | 16.01 | 15.81 | 15.89 | 15.64 | -0.51% | - |
| Oct 24, 2025 | 15.96 | 15.97 | 15.93 | 15.97 | 15.72 | 2.40% | - |
| Oct 23, 2025 | 15.48 | 15.60 | 15.48 | 15.60 | 15.35 | 3.39% | - |
| Oct 22, 2025 | 15.10 | 15.10 | 15.05 | 15.09 | 14.84 | 0.71% | - |
| Oct 21, 2025 | 14.93 | 14.98 | 14.92 | 14.98 | 14.74 | 0.25% | - |
| Oct 20, 2025 | 14.79 | 14.97 | 14.79 | 14.94 | 14.70 | 1.19% | - |
| Oct 17, 2025 | 14.71 | 14.77 | 14.56 | 14.77 | 14.53 | -0.31% | - |
| Oct 16, 2025 | 14.83 | 14.83 | 14.81 | 14.81 | 14.58 | 0.41% | - |
| Oct 15, 2025 | 14.73 | 14.75 | 14.72 | 14.75 | 14.52 | -0.16% | - |