Eni S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	29.23	29.23	29.01	29.07	29.07	-1.52%	171,565
Feb 20, 2025	29.33	29.53	29.29	29.52	29.52	1.03%	184,758
Feb 19, 2025	29.32	29.40	29.14	29.22	29.22	-0.75%	199,805
Feb 18, 2025	29.36	29.56	29.29	29.44	29.44	0.27%	210,490
Feb 14, 2025	29.47	29.64	29.30	29.36	29.36	0.72%	188,058
Feb 13, 2025	28.86	29.21	28.82	29.15	29.15	0.59%	218,658
Feb 12, 2025	28.88	29.12	28.88	28.98	28.98	-0.51%	306,413
Feb 11, 2025	29.00	29.16	28.88	29.13	29.13	1.18%	219,328
Feb 10, 2025	28.60	28.81	28.58	28.79	28.79	0.73%	373,747
Feb 7, 2025	28.67	28.73	28.53	28.58	28.58	0.18%	164,152
Feb 6, 2025	28.83	28.84	28.48	28.53	28.53	0.25%	199,203
Feb 5, 2025	28.65	28.70	28.46	28.46	28.46	-0.32%	142,589
Feb 4, 2025	27.82	28.60	27.82	28.55	28.55	2.18%	180,191
Feb 3, 2025	27.80	28.12	27.71	27.94	27.94	-0.75%	260,501
Jan 31, 2025	28.49	28.50	28.12	28.15	28.15	-1.05%	436,565
Jan 30, 2025	28.23	28.53	28.15	28.45	28.45	1.57%	322,350
Jan 29, 2025	27.84	28.07	27.83	28.01	28.01	-0.36%	210,355
Jan 28, 2025	28.23	28.28	27.89	28.11	28.11	-0.60%	191,799
Jan 27, 2025	28.29	28.37	28.05	28.28	28.28	0.75%	376,586
Jan 24, 2025	28.20	28.26	28.07	28.07	28.07	-1.09%	120,438
Jan 23, 2025	28.41	28.45	28.24	28.38	28.38	0.71%	175,931
Jan 22, 2025	28.44	28.46	28.17	28.18	28.18	-1.43%	191,405
Jan 21, 2025	28.48	28.71	28.38	28.59	28.59	-1.24%	433,500
Jan 17, 2025	28.92	29.13	28.86	28.95	28.95	0.70%	208,398
Jan 16, 2025	28.71	28.83	28.61	28.75	28.75	-0.38%	451,990
Jan 15, 2025	28.83	28.88	28.62	28.86	28.86	1.73%	444,249
Jan 14, 2025	28.13	28.40	28.13	28.37	28.37	0.57%	227,487
Jan 13, 2025	28.21	28.31	28.15	28.21	28.21	0.28%	319,377
Jan 10, 2025	28.70	28.77	28.04	28.13	28.13	0.50%	423,345
Jan 8, 2025	27.92	28.12	27.83	27.99	27.99	-0.82%	414,111
Jan 7, 2025	28.15	28.38	28.08	28.22	28.22	0.11%	327,135
Jan 6, 2025	28.04	28.33	28.03	28.19	28.19	1.77%	264,839
Jan 3, 2025	27.79	27.80	27.61	27.70	27.70	0.62%	239,394
Jan 2, 2025	27.53	27.64	27.42	27.53	27.53	0.62%	284,167
Dec 31, 2024	27.16	27.37	27.04	27.36	27.36	0.59%	252,366
Dec 30, 2024	27.18	27.30	27.07	27.20	27.20	0.93%	335,520
Dec 27, 2024	26.78	26.98	26.76	26.95	26.95	1.28%	282,696
Dec 26, 2024	26.81	26.81	26.51	26.61	26.61	0.04%	284,975
Dec 24, 2024	26.31	26.60	26.31	26.60	26.60	0.57%	133,322
Dec 23, 2024	26.30	26.55	26.22	26.45	26.45	0.30%	488,989
Dec 20, 2024	26.12	26.56	26.12	26.37	26.37	0.19%	670,897
Dec 19, 2024	26.57	26.62	26.31	26.32	26.32	-0.53%	358,540
Dec 18, 2024	26.99	27.06	26.37	26.46	26.46	-1.45%	271,158
Dec 17, 2024	26.88	26.91	26.75	26.85	26.85	-1.50%	291,557
Dec 16, 2024	27.57	27.63	27.21	27.26	27.26	-2.08%	442,764
Dec 13, 2024	27.89	27.94	27.75	27.84	27.84	-0.11%	374,428
Dec 12, 2024	28.02	28.12	27.83	27.87	27.87	-0.75%	364,323
Dec 11, 2024	28.16	28.16	27.91	28.08	28.08	0.14%	262,483
Dec 10, 2024	28.19	28.24	28.04	28.04	28.04	-0.71%	222,777
Dec 9, 2024	28.53	28.70	28.24	28.24	28.24	0.46%	344,599
Dec 6, 2024	28.52	28.52	28.10	28.11	28.11	-1.20%	261,231
Dec 5, 2024	28.42	28.53	28.31	28.45	28.45	1.07%	351,843
Dec 4, 2024	28.48	28.48	28.11	28.15	28.15	-0.53%	337,078
Dec 3, 2024	28.32	28.40	28.12	28.30	28.30	0.82%	558,113
Dec 2, 2024	28.12	28.12	27.79	28.07	28.07	-0.39%	397,453
Nov 29, 2024	28.30	28.34	28.12	28.18	28.18	-0.14%	168,634
Nov 27, 2024	28.15	28.36	28.11	28.22	28.22	0.36%	158,450
Nov 26, 2024	28.55	28.56	28.03	28.12	28.12	-1.85%	379,888
Nov 25, 2024	29.12	29.16	28.65	28.65	28.65	-1.24%	225,895
Nov 22, 2024	28.81	29.07	28.80	29.01	29.01	0.42%	183,341
Nov 21, 2024	29.04	29.14	28.86	28.89	28.89	-0.14%	206,107
Nov 20, 2024	28.93	29.06	28.79	28.93	28.93	-0.48%	290,077
Nov 19, 2024	28.82	29.12	28.79	29.07	29.07	-2.84%	252,509
Nov 18, 2024	29.77	30.11	29.77	29.92	29.37	0.77%	302,129
Nov 15, 2024	29.68	29.78	29.53	29.69	29.15	0.68%	270,564
Nov 14, 2024	29.60	29.69	29.46	29.49	28.95	1.20%	204,025
Nov 13, 2024	29.04	29.29	28.74	29.14	28.61	-0.78%	283,453
Nov 12, 2024	29.52	29.57	29.13	29.37	28.83	-1.87%	252,677
Nov 11, 2024	29.90	29.98	29.79	29.93	29.38	0.03%	234,207
Nov 8, 2024	30.08	30.09	29.74	29.92	29.37	-2.06%	257,187
Nov 7, 2024	30.49	30.60	30.36	30.55	29.99	1.60%	167,243
Nov 6, 2024	29.71	30.17	29.65	30.07	29.52	-2.21%	253,593
Nov 5, 2024	30.58	30.81	30.56	30.75	30.19	1.22%	172,607
Nov 4, 2024	30.58	30.71	30.37	30.38	29.82	0.26%	206,338
Nov 1, 2024	30.73	30.73	30.22	30.30	29.74	-0.43%	164,428
Oct 31, 2024	30.38	30.56	30.22	30.43	29.87	0.53%	422,840
Oct 30, 2024	30.42	30.51	30.27	30.27	29.72	0.46%	228,374
Oct 29, 2024	30.53	30.62	30.11	30.13	29.58	-1.02%	445,814
Oct 28, 2024	30.36	30.68	30.34	30.44	29.88	-1.81%	423,024
Oct 25, 2024	31.33	31.42	31.00	31.00	30.43	0.32%	155,309
Oct 24, 2024	30.81	30.90	30.55	30.90	30.33	1.28%	333,412
Oct 23, 2024	30.65	30.72	30.36	30.51	29.95	-0.91%	240,961
Oct 22, 2024	30.81	30.90	30.70	30.79	30.23	-	119,663
Oct 21, 2024	30.99	31.08	30.75	30.79	30.23	0.10%	249,143
Oct 18, 2024	30.68	30.76	30.55	30.76	30.20	0.26%	242,371
Oct 17, 2024	30.60	30.72	30.33	30.68	30.12	0.43%	123,528
Oct 16, 2024	30.68	30.71	30.49	30.55	29.99	0.33%	178,513
Oct 15, 2024	30.42	30.47	30.27	30.45	29.89	-2.90%	308,011
Oct 14, 2024	31.37	31.46	31.24	31.36	30.79	0.03%	111,127
Oct 11, 2024	31.19	31.40	31.17	31.35	30.78	0.35%	94,675
Oct 10, 2024	31.23	31.29	31.06	31.24	30.67	0.68%	153,685
Oct 9, 2024	30.77	31.09	30.77	31.03	30.46	-0.45%	127,813
Oct 8, 2024	31.40	31.40	30.96	31.17	30.60	-1.86%	176,200
Oct 7, 2024	31.76	31.93	31.68	31.76	31.18	1.08%	489,162
Oct 4, 2024	31.42	31.53	31.28	31.42	30.84	-0.41%	276,495
Oct 3, 2024	30.96	31.55	30.96	31.55	30.97	0.64%	875,649
Oct 2, 2024	31.53	31.53	30.93	31.35	30.78	1.88%	503,562
Oct 1, 2024	30.35	30.83	30.32	30.77	30.21	1.52%	251,443
Sep 30, 2024	30.57	30.70	30.31	30.31	29.75	-0.98%	254,327
Sep 27, 2024	30.47	30.72	30.40	30.61	30.05	1.39%	142,334