Skip to main content
logo
Eni S.p.A. (VIE:ENI)
Austria flag Austria · Delayed Price · Currency is EUR
16.31
+0.01 (0.09%)
At close: Dec 4, 2025

Eni S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Nov 19, 202516.4816.4816.1816.1815.92-0.70%-
Nov 18, 202516.2916.2916.2316.2916.03-1.62%-
Nov 17, 202516.4816.5616.4816.5616.291.16%-
Nov 14, 202516.5316.5316.3116.3716.10-0.46%-
Nov 13, 202516.5816.5816.4116.4416.18-0.10%-
Nov 12, 202516.5716.5716.4616.4616.190.77%120
Nov 11, 202516.2516.3316.2516.3316.071.63%-
Nov 10, 202516.0616.0816.0616.0715.811.48%-
Nov 7, 202516.0316.0315.8415.8415.58-0.29%-
Nov 6, 202516.0516.0515.8815.8815.630.10%-
Nov 5, 202515.8515.9315.8515.8715.610.38%200
Nov 4, 202515.8515.8515.4215.8115.55-1.10%3,794
Nov 3, 202516.1916.1915.9815.9815.730.48%200
Oct 31, 202516.1116.1115.9115.9115.650.35%-
Oct 30, 202515.9215.9215.8515.8515.60-0.55%-
Oct 29, 202515.9516.0115.9415.9415.680.20%-
Oct 28, 202515.7915.9115.7915.9115.650.10%-
Oct 27, 202516.0116.0115.8115.8915.64-0.51%-
Oct 24, 202515.9615.9715.9315.9715.722.40%-
Oct 23, 202515.4815.6015.4815.6015.353.39%-
Oct 22, 202515.1015.1015.0515.0914.840.71%-
Oct 21, 202514.9314.9814.9214.9814.740.25%-
Oct 20, 202514.7914.9714.7914.9414.701.19%-
Oct 17, 202514.7114.7714.5614.7714.53-0.31%-
Oct 16, 202514.8314.8314.8114.8114.580.41%-
Oct 15, 202514.7314.7514.7214.7514.52-0.16%-
Oct 14, 202514.9214.9214.7514.7814.54-1.18%-
Oct 13, 202514.8615.0414.8614.9514.710.20%1
Oct 10, 202515.2615.2614.9214.9214.68-3.69%-
Oct 9, 202515.3915.5015.3915.5015.251.14%-
Oct 8, 202515.3115.3215.2615.3215.070.79%-
Oct 7, 202515.1615.2015.1415.2014.960.89%-
Oct 6, 202515.1415.1415.0715.0714.831.21%-
Oct 3, 202515.0315.0314.8914.8914.65-0.29%-
Oct 2, 202514.9414.9814.9314.9314.690.01%-
Oct 1, 202515.0115.0114.9114.9314.690.59%-
Sep 30, 202515.0215.0214.8414.8414.60-1.89%-
Sep 29, 202515.4215.4215.1315.1314.88-0.88%-
Sep 26, 202515.3015.3015.1715.2615.020.45%-