Skip to main content
logo
Eni S.p.A. (VIE:ENI)
Austria flag Austria · Delayed Price · Currency is EUR
23.77
-0.15 (-0.63%)
At close: Sep 18, 2026

VIE:ENI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202624.0724.1923.9223.9223.92-2.11%-
Sep 16, 202624.3824.4324.3824.4324.431.18%100
Sep 15, 202624.0624.1624.0624.1524.15-0.14%-
Sep 14, 202624.3724.3724.0824.1824.181.24%40
Sep 11, 202624.0524.0523.8223.8923.89-1.12%-
Sep 10, 202624.0424.1623.9324.1624.160.90%-
Sep 9, 202623.9723.9723.8123.9423.942.61%-
Sep 8, 202623.4623.5223.2923.3323.33-0.15%150
Sep 7, 202623.3623.4123.3423.3723.370.39%-
Sep 4, 202623.7323.7323.2823.2823.28-1.94%-
Sep 3, 202623.6723.8223.6723.7423.740.42%-
Sep 2, 202623.9723.9723.5723.6423.64-0.08%125
Sep 1, 202623.5623.6623.5623.6623.661.55%-
Aug 31, 202623.2323.3323.2323.3023.302.06%-
Aug 28, 202622.9922.9922.8322.8322.83-0.44%-
Aug 27, 202622.9122.9522.8022.9322.93-0.13%-
Aug 26, 202622.8922.9622.8922.9622.96-0.91%-
Aug 25, 202623.5723.5723.1723.1723.17-2.55%-
Aug 24, 202624.1624.1623.7723.7723.77-2.10%-
Aug 21, 202624.5724.5724.2824.2824.28-0.45%-
Aug 20, 202624.0624.3924.0624.3924.391.12%-
Aug 19, 202624.1824.1824.1024.1224.12-0.52%-
Aug 18, 202624.0324.2524.0324.2524.251.78%-
Aug 17, 202623.7623.8223.6823.8223.820.55%-
Aug 14, 202623.7023.7623.6523.6923.690.70%-
Aug 13, 202623.9823.9823.5323.5323.53-1.47%-
Aug 12, 202624.1324.1323.8823.8823.88-0.35%-
Aug 11, 202623.9424.0523.8323.9623.962.33%90
Aug 10, 202623.4023.4223.3423.4223.421.14%-
Aug 7, 202623.5623.5623.1523.1523.15-0.88%20
Aug 6, 202623.2323.3623.2323.3623.36-0.51%-
Aug 5, 202623.2523.4823.2523.4823.480.84%-
Aug 4, 202623.9224.1623.2823.2823.28-1.31%-
Aug 3, 202624.1124.1123.5123.5923.59-1.52%-
Jul 31, 202623.9224.0023.8923.9623.960.80%100
Jul 30, 202623.6623.7723.4423.7723.770.93%-
Jul 29, 202622.9523.5522.9523.5523.556.78%-
Jul 28, 202622.4122.4122.0522.0522.05-1.80%-
Jul 27, 202621.9722.4621.9722.4622.46-1.71%188
Jul 24, 202622.8322.8722.7122.8522.85-0.74%-
Jul 23, 202622.8923.0222.8823.0223.023.23%-
Jul 22, 202622.1022.3822.1022.3022.301.94%-
Jul 21, 202621.8221.9321.8221.8721.871.70%-
Jul 20, 202621.9621.9621.5121.5121.51-0.39%208
Jul 17, 202621.2421.7221.2421.5921.591.84%-
Jul 16, 202621.2821.2821.0121.2021.20-0.38%976
Jul 15, 202621.8021.8021.2821.2821.28-2.41%-
Jul 14, 202621.9621.9621.8121.8121.813.81%-
Jul 13, 202621.2621.2721.0121.0121.011.30%-
Jul 10, 202620.9420.9520.7420.7420.74-1.05%-