Skip to main content
logo
Eni S.p.A. (VIE:ENI)
Austria flag Austria · Delayed Price · Currency is EUR
20.25
-0.20 (-0.95%)
Last updated: Jun 26, 2026, 1:00 PM CET

VIE:ENI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202620.3920.3920.1820.25--0.95%-
Jun 25, 202620.5420.5420.2420.4520.45-1.59%-
Jun 24, 202621.4621.4620.7820.7820.78-3.35%-
Jun 23, 202621.6321.6321.5021.5021.50-0.60%-
Jun 22, 202621.7021.7021.5621.6321.630.09%-
Jun 19, 202621.4021.6321.4021.6121.612.32%-
Jun 18, 202621.7021.7021.1221.1221.12-3.52%-
Jun 17, 202621.8621.8921.8421.8921.89-0.91%-
Jun 16, 202622.0922.2122.0922.0922.09-0.20%-
Jun 15, 202622.2922.2922.0722.1322.13-4.71%-
Jun 12, 202623.1623.2322.7723.2323.23-2.29%-
Jun 11, 202623.7723.9323.6923.7723.771.06%-
Jun 10, 202623.2423.5223.1823.5223.520.34%-
Jun 9, 202623.5423.5423.4423.4423.44-0.45%-
Jun 8, 202624.0624.0623.5523.5523.550.45%-
Jun 5, 202623.3923.4723.3823.4423.440.45%-
Jun 4, 202623.2323.3723.2023.3423.34-1.00%-
Jun 3, 202623.4423.5723.4323.5723.572.63%1
Jun 2, 202622.7922.9722.7922.9722.97-0.63%-
Jun 1, 202622.8523.1122.8323.1123.112.64%-
May 29, 202622.4422.5222.4122.5222.52-0.38%-
May 28, 202622.7422.8522.6022.6022.600.65%-
May 27, 202622.7022.7022.4222.4622.46-3.19%4
May 26, 202623.0523.2023.0023.2023.201.11%-
May 25, 202622.7522.9422.7522.9422.94-1.46%-
May 22, 202623.6023.6023.0923.2823.28-2.35%-
May 21, 202623.7123.9723.6423.8423.841.30%-
May 20, 202623.8823.9823.5423.5423.54-1.49%-
May 19, 202623.8424.1423.8423.8923.89-0.35%-
May 18, 202623.6423.9823.6423.9823.981.63%-
May 15, 202623.6823.8623.5823.8623.591.45%39
May 14, 202623.6223.6223.4323.5223.25-1.30%-
May 13, 202623.8623.8623.7923.8323.561.17%-
May 12, 202623.7023.8123.5623.5623.290.86%-
May 11, 202623.0423.3623.0423.3623.092.14%-
May 8, 202622.6622.8822.6622.8722.611.67%-
May 7, 202622.8622.8622.4922.4922.24-1.62%-
May 6, 202623.5623.5622.4122.8622.60-4.93%-
May 5, 202623.9224.1523.9224.0523.770.10%-
May 4, 202623.9924.1123.9224.0223.751.24%-
Apr 30, 202623.9823.9823.7323.7323.460.49%-
Apr 29, 202623.5123.6123.4723.6123.340.83%-
Apr 28, 202623.3523.6923.3523.4223.152.14%-
Apr 27, 202623.0623.1222.9322.9322.67-1.40%-
Apr 24, 202623.4423.4423.2523.2522.99-0.24%-
Apr 23, 202623.4623.4623.2623.3123.040.76%-
Apr 22, 202622.4223.1322.4223.1322.873.28%-
Apr 21, 202622.3022.4022.3022.4022.140.43%-
Apr 20, 202622.3922.4622.3022.3022.051.29%40
Apr 17, 202623.4323.4322.0222.0221.77-5.09%-