Skip to main content
logo
Eni S.p.A. (VIE:ENI)
Austria flag Austria · Delayed Price · Currency is EUR
24.94
+0.51 (2.11%)
At close: Oct 8, 2026

VIE:ENI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202624.5824.9424.5724.9424.942.11%330
Oct 7, 202624.1724.4224.1724.4224.420.45%-
Oct 6, 202624.3924.5924.2324.3124.31-0.25%-
Oct 5, 202624.4524.4624.3424.3724.370.70%-
Oct 2, 202624.1624.2524.0824.2024.201.23%275
Oct 1, 202623.6823.9123.6823.9123.91-0.25%-
Sep 30, 202624.1824.1823.9623.9723.97-0.77%-
Sep 29, 202624.5224.5224.1424.1524.15-1.77%-
Sep 28, 202624.4624.5924.4624.5924.592.50%-
Sep 25, 202624.1624.1623.9923.9923.99-1.24%-
Sep 24, 202624.2124.2924.2024.2924.292.71%-
Sep 23, 202623.3423.6523.3423.6523.65-0.94%-
Sep 22, 202623.5923.8723.1423.8723.871.23%80
Sep 21, 202623.4523.5823.4523.5823.580.36%-
Sep 18, 202623.8923.8923.7723.7723.50-0.63%-
Sep 17, 202624.0724.1923.9223.9223.64-2.11%-
Sep 16, 202624.3824.4324.3824.4324.151.18%100
Sep 15, 202624.0624.1624.0624.1523.87-0.14%-
Sep 14, 202624.3724.3724.0824.1823.911.24%40
Sep 11, 202624.0524.0523.8223.8923.61-1.12%-
Sep 10, 202624.0424.1623.9324.1623.880.90%-
Sep 9, 202623.9723.9723.8123.9423.672.61%-
Sep 8, 202623.4623.5223.2923.3323.06-0.15%150
Sep 7, 202623.3623.4123.3423.3723.100.39%-
Sep 4, 202623.7323.7323.2823.2823.01-1.94%-
Sep 3, 202623.6723.8223.6723.7423.470.42%-
Sep 2, 202623.9723.9723.5723.6423.37-0.08%125
Sep 1, 202623.5623.6623.5623.6623.391.55%-
Aug 31, 202623.2323.3323.2323.3023.032.06%-
Aug 28, 202622.9922.9922.8322.8322.57-0.44%-
Aug 27, 202622.9122.9522.8022.9322.66-0.13%-
Aug 26, 202622.8922.9622.8922.9622.69-0.91%-
Aug 25, 202623.5723.5723.1723.1722.90-2.55%-
Aug 24, 202624.1624.1623.7723.7723.50-2.10%-
Aug 21, 202624.5724.5724.2824.2824.00-0.45%-
Aug 20, 202624.0624.3924.0624.3924.111.12%-
Aug 19, 202624.1824.1824.1024.1223.85-0.52%-
Aug 18, 202624.0324.2524.0324.2523.971.78%-
Aug 17, 202623.7623.8223.6823.8223.550.55%-
Aug 14, 202623.7023.7623.6523.6923.420.70%-
Aug 13, 202623.9823.9823.5323.5323.26-1.47%-
Aug 12, 202624.1324.1323.8823.8823.60-0.35%-
Aug 11, 202623.9424.0523.8323.9623.692.33%90
Aug 10, 202623.4023.4223.3423.4223.151.14%-
Aug 7, 202623.5623.5623.1523.1522.89-0.88%20
Aug 6, 202623.2323.3623.2323.3623.09-0.51%-
Aug 5, 202623.2523.4823.2523.4823.210.84%-
Aug 4, 202623.9224.1623.2823.2823.02-1.31%-
Aug 3, 202624.1124.1123.5123.5923.32-1.52%-
Jul 31, 202623.9224.0023.8923.9623.680.80%100