Eni S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	20.43	20.43	20.08	20.21	20.21	-0.81%	410
Mar 2, 2026	20.60	20.60	20.06	20.37	20.37	2.95%	626
Feb 27, 2026	19.35	19.79	19.35	19.79	19.79	4.15%	-
Feb 26, 2026	19.04	19.21	19.00	19.00	19.00	0.96%	-
Feb 25, 2026	18.82	18.83	18.77	18.82	18.82	0.39%	-
Feb 24, 2026	18.81	18.81	18.74	18.74	18.74	0.27%	-
Feb 23, 2026	18.54	18.69	18.54	18.69	18.69	0.46%	-
Feb 20, 2026	18.61	18.78	18.53	18.61	18.61	-0.16%	1,000
Feb 19, 2026	18.61	18.64	18.56	18.64	18.64	1.37%	-
Feb 18, 2026	18.18	18.39	18.18	18.39	18.39	1.08%	-
Feb 17, 2026	18.04	18.32	18.04	18.19	18.19	-0.13%	-
Feb 16, 2026	18.22	18.22	18.14	18.21	18.21	0.85%	65
Feb 13, 2026	17.94	18.06	17.94	18.06	18.06	-0.23%	-
Feb 12, 2026	18.37	18.41	18.10	18.10	18.10	-0.13%	15
Feb 11, 2026	18.16	18.16	18.01	18.13	18.13	1.01%	420
Feb 10, 2026	17.79	17.94	17.79	17.94	17.94	1.34%	-
Feb 9, 2026	17.74	17.74	17.65	17.71	17.71	0.25%	-
Feb 6, 2026	17.70	17.76	17.65	17.66	17.66	1.26%	-
Feb 5, 2026	17.50	17.62	17.44	17.44	17.44	-1.10%	-
Feb 4, 2026	17.61	17.64	17.56	17.64	17.64	2.52%	-
Feb 3, 2026	17.30	17.30	17.13	17.20	17.20	0.01%	-
Feb 2, 2026	16.89	17.20	16.89	17.20	17.20	-0.12%	-
Jan 30, 2026	17.47	17.47	17.17	17.22	17.22	-1.61%	-
Jan 29, 2026	17.31	17.50	17.31	17.50	17.50	2.29%	-
Jan 28, 2026	17.01	17.11	16.97	17.11	17.11	1.97%	-
Jan 27, 2026	16.71	16.78	16.67	16.78	16.78	-0.60%	-
Jan 26, 2026	16.85	16.90	16.85	16.88	16.88	0.38%	-
Jan 23, 2026	16.51	16.82	16.51	16.82	16.82	2.08%	-
Jan 22, 2026	16.68	16.68	16.41	16.48	16.48	0.27%	50
Jan 21, 2026	16.42	16.43	16.38	16.43	16.43	0.83%	-
Jan 20, 2026	16.39	16.39	16.28	16.30	16.30	-1.16%	100
Jan 19, 2026	16.51	16.51	16.44	16.49	16.49	0.01%	-
Jan 16, 2026	16.41	16.49	16.41	16.49	16.49	0.76%	-
Jan 15, 2026	16.42	16.42	16.36	16.36	16.36	-1.29%	-
Jan 14, 2026	16.43	16.58	16.43	16.58	16.58	2.07%	-
Jan 13, 2026	16.15	16.27	16.15	16.24	16.24	1.18%	-
Jan 12, 2026	16.04	16.06	16.03	16.05	16.05	0.21%	-
Jan 9, 2026	15.93	16.02	15.88	16.02	16.02	1.20%	-
Jan 8, 2026	15.73	15.83	15.71	15.83	15.83	0.10%	-
Jan 7, 2026	16.10	16.10	15.81	15.81	15.81	-5.22%	-
Jan 6, 2026	16.67	16.68	16.67	16.68	16.68	-0.11%	-
Jan 5, 2026	16.54	16.70	16.50	16.70	16.70	2.30%	20
Jan 2, 2026	16.23	16.38	16.23	16.32	16.32	1.47%	-
Dec 30, 2025	16.03	16.09	16.03	16.09	16.09	0.63%	-
Dec 29, 2025	16.02	16.03	15.99	15.99	15.99	-0.29%	-
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%	-