Eni S.p.A. (VIE:ENI)
Austria · Delayed Price · Currency is EUR 14.91
+0.04 (0.30%)
At close: Sep 11, 2025
Eni S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 14.87 | 14.95 | 14.85 | 14.95 | - | 0.27% | - |
| Sep 11, 2025 | 15.05 | 15.07 | 14.91 | 14.91 | - | 0.30% | - |
| Sep 10, 2025 | 15.05 | 15.05 | 14.86 | 14.86 | - | -0.23% | - |
| Sep 9, 2025 | 14.80 | 14.90 | 14.80 | 14.90 | - | 1.14% | - |
| Sep 8, 2025 | 14.74 | 14.76 | 14.73 | 14.73 | - | 0.30% | - |
| Sep 5, 2025 | 14.97 | 14.97 | 14.69 | 14.69 | - | -1.67% | - |
| Sep 4, 2025 | 14.83 | 14.94 | 14.83 | 14.94 | - | -0.52% | - |
| Sep 3, 2025 | 15.23 | 15.23 | 14.98 | 15.01 | - | -1.00% | - |
| Sep 2, 2025 | 15.23 | 15.26 | 15.17 | 15.17 | - | -1.28% | - |
| Sep 1, 2025 | 15.33 | 15.36 | 15.32 | 15.36 | - | 0.64% | 65 |
| Aug 29, 2025 | 15.26 | 15.26 | 15.18 | 15.26 | - | 0.50% | - |
| Aug 28, 2025 | 15.13 | 15.21 | 15.13 | 15.19 | - | - | - |
| Aug 27, 2025 | 15.23 | 15.23 | 15.19 | 15.19 | - | -0.05% | - |
| Aug 26, 2025 | 15.22 | 15.24 | 15.19 | 15.20 | - | -0.20% | - |
| Aug 25, 2025 | 15.24 | 15.24 | 15.19 | 15.23 | - | 0.01% | - |
| Aug 22, 2025 | 15.25 | 15.25 | 15.22 | 15.22 | - | 0.45% | - |
| Aug 21, 2025 | 15.28 | 15.28 | 15.15 | 15.16 | - | 0.64% | - |
| Aug 20, 2025 | 15.02 | 15.06 | 14.98 | 15.06 | - | 0.72% | - |
| Aug 19, 2025 | 14.95 | 14.98 | 14.95 | 14.95 | - | 0.03% | - |
| Aug 18, 2025 | 15.10 | 15.10 | 14.95 | 14.95 | - | -0.37% | - |
| Aug 15, 2025 | 14.89 | 15.03 | 14.89 | 15.00 | - | 0.48% | - |
| Aug 14, 2025 | 14.95 | 14.95 | 14.92 | 14.93 | - | 0.35% | - |
| Aug 13, 2025 | 14.89 | 14.89 | 14.84 | 14.88 | - | 0.04% | - |
| Aug 12, 2025 | 14.94 | 14.94 | 14.87 | 14.87 | - | 0.41% | - |
| Aug 11, 2025 | 14.82 | 14.82 | 14.76 | 14.81 | - | -0.35% | - |
| Aug 8, 2025 | 14.82 | 14.89 | 14.82 | 14.87 | - | 0.41% | - |
| Aug 7, 2025 | 14.77 | 14.92 | 14.77 | 14.81 | - | -1.04% | - |
| Aug 6, 2025 | 14.87 | 14.96 | 14.87 | 14.96 | - | 1.37% | - |
| Aug 5, 2025 | 14.62 | 14.80 | 14.62 | 14.76 | - | 0.23% | - |
| Aug 4, 2025 | 14.75 | 14.75 | 14.73 | 14.73 | - | -0.54% | - |
| Aug 1, 2025 | 14.79 | 14.81 | 14.77 | 14.81 | - | 0.19% | - |
| Jul 31, 2025 | 14.94 | 14.94 | 14.78 | 14.78 | - | -0.44% | - |
| Jul 30, 2025 | 14.96 | 14.96 | 14.81 | 14.84 | - | 0.15% | - |
| Jul 29, 2025 | 14.81 | 14.82 | 14.77 | 14.82 | - | 0.78% | - |
| Jul 28, 2025 | 14.72 | 14.72 | 14.64 | 14.71 | - | 4.19% | - |
| Jul 25, 2025 | 14.36 | 14.59 | 14.12 | 14.12 | - | - | - |
| Jul 24, 2025 | 14.47 | 14.47 | 14.12 | 14.12 | - | - | - |
| Jul 23, 2025 | 14.30 | 14.37 | 14.12 | 14.12 | - | - | - |
| Jul 22, 2025 | 14.18 | 14.18 | 14.12 | 14.12 | - | - | - |
| Jul 21, 2025 | 14.17 | 14.19 | 14.12 | 14.12 | - | - | - |
| Jul 18, 2025 | 14.31 | 14.31 | 14.12 | 14.12 | - | - | - |
| Jul 17, 2025 | 14.22 | 14.22 | 14.11 | 14.12 | - | - | - |
| Jul 16, 2025 | 14.26 | 14.30 | 14.12 | 14.12 | - | - | - |
| Jul 15, 2025 | 14.22 | 14.22 | 14.12 | 14.12 | - | - | - |
| Jul 14, 2025 | 14.24 | 14.32 | 14.12 | 14.12 | - | - | - |
| Jul 11, 2025 | 14.29 | 14.29 | 14.12 | 14.12 | - | - | 10 |
| Jul 10, 2025 | 14.32 | 14.32 | 14.12 | 14.12 | - | - | 10 |
| Jul 9, 2025 | 14.23 | 14.28 | 14.12 | 14.12 | - | - | 10 |
| Jul 8, 2025 | 13.92 | 14.12 | 13.92 | 14.12 | - | - | 10 |
| Jul 7, 2025 | 13.84 | 14.12 | 13.81 | 14.12 | - | - | 10 |