Eni S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	37.98	38.14	37.89	38.09	-	0.90%	90,504
Dec 29, 2025	37.72	37.79	37.60	37.75	37.75	-0.05%	134,250
Dec 26, 2025	37.83	37.83	37.60	37.77	37.77	-0.16%	127,571
Dec 24, 2025	37.85	37.85	37.70	37.83	37.83	0.03%	74,913
Dec 23, 2025	37.75	37.84	37.58	37.82	37.82	0.11%	122,850
Dec 22, 2025	37.64	37.83	37.63	37.78	37.78	1.42%	180,542
Dec 19, 2025	37.16	37.41	37.16	37.25	37.25	1.64%	353,025
Dec 18, 2025	36.99	36.99	36.65	36.65	36.65	-0.73%	171,067
Dec 17, 2025	36.88	37.00	36.66	36.92	36.92	1.15%	164,094
Dec 16, 2025	37.11	37.15	36.50	36.50	36.50	-2.74%	203,682
Dec 15, 2025	37.71	37.71	37.25	37.53	37.53	-0.19%	140,326
Dec 12, 2025	37.57	37.62	37.28	37.60	37.60	0.56%	128,388
Dec 11, 2025	37.53	37.59	37.33	37.39	37.39	-0.58%	294,770
Dec 10, 2025	37.46	37.66	37.27	37.61	37.61	0.40%	143,957
Dec 9, 2025	37.50	37.66	37.34	37.46	37.46	0.56%	137,367
Dec 8, 2025	37.34	37.48	37.16	37.25	37.25	0.11%	180,542
Dec 5, 2025	37.15	37.61	37.13	37.21	37.21	-2.26%	228,846
Dec 4, 2025	38.08	38.15	37.98	38.07	38.07	-0.52%	119,923
Dec 3, 2025	37.91	38.27	37.91	38.27	38.27	1.81%	193,917
Dec 2, 2025	37.59	37.71	37.38	37.59	37.59	0.05%	245,641
Dec 1, 2025	37.40	37.65	37.36	37.57	37.57	0.40%	284,592
Nov 28, 2025	37.19	37.42	37.11	37.42	37.42	0.84%	128,437
Nov 26, 2025	36.89	37.26	36.76	37.11	37.11	1.59%	280,718
Nov 25, 2025	36.29	36.69	36.13	36.53	36.53	-1.14%	364,885
Nov 24, 2025	36.98	36.98	36.69	36.95	36.53	-0.94%	248,499
Nov 21, 2025	37.00	37.31	36.85	37.30	36.88	-0.08%	314,529
Nov 20, 2025	37.64	37.82	37.12	37.33	36.91	-0.48%	342,159
Nov 19, 2025	37.28	37.62	37.25	37.51	37.09	-1.26%	240,490
Nov 18, 2025	37.62	38.14	37.62	37.99	37.56	-0.55%	218,011
Nov 17, 2025	38.33	38.47	38.07	38.20	37.77	-0.05%	336,543
Nov 14, 2025	38.07	38.30	37.99	38.22	37.79	0.37%	203,455
Nov 13, 2025	38.23	38.33	37.97	38.08	37.65	0.21%	140,806
Nov 12, 2025	38.10	38.20	37.93	38.00	37.57	-0.50%	157,382
Nov 11, 2025	37.84	38.26	37.84	38.19	37.76	1.49%	214,694
Nov 10, 2025	37.15	38.44	36.98	37.63	37.21	1.54%	260,965
Nov 7, 2025	36.63	37.06	36.62	37.06	36.64	0.65%	193,019
Nov 6, 2025	36.56	36.85	36.56	36.82	36.40	0.88%	212,670
Nov 5, 2025	36.41	36.68	36.38	36.50	36.09	0.50%	305,779
Nov 4, 2025	36.28	36.56	36.16	36.32	35.91	-0.85%	204,139
Nov 3, 2025	36.79	36.87	36.56	36.63	36.22	-0.76%	383,438
Oct 31, 2025	36.83	36.93	36.50	36.91	36.49	0.65%	671,628
Oct 30, 2025	36.77	36.94	36.63	36.67	36.26	-1.27%	509,653
Oct 29, 2025	37.13	37.25	36.93	37.14	36.72	0.05%	298,319
Oct 28, 2025	36.93	37.17	36.89	37.12	36.70	0.16%	199,258
Oct 27, 2025	36.93	37.17	36.90	37.06	36.64	0.68%	176,162
Oct 24, 2025	37.21	37.23	36.58	36.81	36.39	1.69%	399,316
Oct 23, 2025	36.19	36.38	36.11	36.20	35.79	2.17%	237,194
Oct 22, 2025	34.97	35.44	34.94	35.43	35.03	2.43%	316,186
Oct 21, 2025	34.76	34.85	34.50	34.59	34.20	-0.60%	164,306
Oct 20, 2025	34.80	34.92	34.62	34.80	34.41	-	172,566