Skip to main content
logo
Eni S.p.A. (VIE:ENI)
Austria flag Austria · Delayed Price · Currency is EUR
23.46
+0.49 (2.13%)
Last updated: Jun 3, 2026, 11:00 AM CET

VIE:ENI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202622.7922.9222.7922.92--0.82%-
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%-
Apr 16, 202623.1923.2022.9823.2022.93-0.54%-
Apr 15, 202623.5823.5823.3223.3223.06-0.98%40
Apr 14, 202623.8323.8323.5523.5523.28-2.30%130
Apr 13, 202624.3624.3624.0124.1123.831.67%-
Apr 10, 202624.0524.3823.7123.7123.44-1.84%-
Apr 9, 202623.9724.1623.9724.1623.885.02%-
Apr 8, 202622.9423.0822.9423.0022.74-6.54%-
Apr 7, 202624.9824.9824.6124.6124.330.20%200
Apr 2, 202624.5224.5624.5224.5624.282.46%-
Apr 1, 202624.1724.1823.9723.9723.70-2.60%-
Mar 31, 202624.3324.6124.1724.6124.330.61%-
Mar 30, 202624.1224.4624.1224.4624.182.82%50
Mar 27, 202623.6823.7923.1823.7923.521.49%800
Mar 26, 202623.4723.4723.3623.4423.171.08%-
Mar 25, 202622.4223.1922.4223.1922.931.27%-
Mar 24, 202622.7622.9022.7422.9022.640.17%-
Mar 23, 202623.2223.2222.5222.8622.60-1.85%-
Mar 20, 202623.6623.6623.5123.5523.03-1.32%209