Eni S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	47.70	47.80	47.20	47.36	47.36	0.89%	839,529
Feb 27, 2026	46.75	46.95	46.36	46.94	46.94	3.07%	632,893
Feb 26, 2026	44.85	45.72	44.76	45.54	45.54	2.45%	401,991
Feb 25, 2026	44.40	44.72	44.11	44.45	44.45	-0.04%	716,199
Feb 24, 2026	44.20	44.50	43.96	44.47	44.47	0.79%	771,445
Feb 23, 2026	44.13	44.40	44.03	44.12	44.12	-0.18%	249,596
Feb 20, 2026	43.83	44.20	43.67	44.20	44.20	0.80%	226,987
Feb 19, 2026	43.86	43.94	43.57	43.85	43.85	0.05%	250,585
Feb 18, 2026	43.59	43.85	43.44	43.83	43.83	1.41%	416,235
Feb 17, 2026	42.96	43.22	42.60	43.22	43.22	-0.53%	214,500
Feb 13, 2026	42.90	43.45	42.81	43.45	43.45	1.33%	202,204
Feb 12, 2026	43.22	43.36	42.63	42.88	42.88	-1.92%	229,246
Feb 11, 2026	43.07	43.72	43.04	43.72	43.72	2.03%	198,665
Feb 10, 2026	42.88	42.95	42.58	42.85	42.85	0.47%	206,709
Feb 9, 2026	42.20	42.80	42.20	42.65	42.65	0.78%	327,697
Feb 6, 2026	41.76	42.34	41.72	42.32	42.32	2.00%	299,041
Feb 5, 2026	41.20	41.57	41.06	41.49	41.49	-0.86%	376,123
Feb 4, 2026	41.65	41.87	41.33	41.85	41.85	0.72%	257,581
Feb 3, 2026	40.62	41.67	40.57	41.55	41.55	1.84%	365,028
Feb 2, 2026	40.65	40.87	40.43	40.80	40.80	-0.29%	283,550
Jan 30, 2026	41.05	41.12	40.48	40.92	40.92	-1.82%	242,810
Jan 29, 2026	41.94	42.03	41.29	41.68	41.68	1.98%	257,407
Jan 28, 2026	41.02	41.08	40.60	40.87	40.87	-0.29%	236,862
Jan 27, 2026	40.04	41.07	40.04	40.99	40.99	2.42%	289,964
Jan 26, 2026	40.04	40.14	39.90	40.02	40.02	0.10%	257,129
Jan 23, 2026	39.62	39.98	39.39	39.98	39.98	3.09%	250,574
Jan 22, 2026	38.64	38.78	38.51	38.78	38.78	-0.56%	199,186
Jan 21, 2026	38.53	39.00	38.53	39.00	39.00	2.01%	253,537
Jan 20, 2026	38.41	38.58	38.23	38.23	38.23	-1.21%	260,942
Jan 16, 2026	38.33	38.73	38.27	38.70	38.70	1.34%	264,031
Jan 15, 2026	38.05	38.32	37.84	38.19	38.19	-2.10%	243,721
Jan 14, 2026	38.63	39.35	38.62	39.01	39.01	1.48%	236,516
Jan 13, 2026	37.88	38.49	37.88	38.44	38.44	2.04%	196,697
Jan 12, 2026	37.50	37.70	37.44	37.67	37.67	0.94%	217,795
Jan 9, 2026	37.29	37.47	37.27	37.32	37.32	0.48%	295,393
Jan 8, 2026	36.89	37.22	36.62	37.14	37.14	1.06%	372,755
Jan 7, 2026	36.88	37.07	36.63	36.75	36.75	-2.91%	439,560
Jan 6, 2026	39.09	39.14	37.72	37.85	37.85	-3.57%	1,028,075
Jan 5, 2026	39.11	39.41	38.57	39.25	39.25	0.54%	690,939
Jan 2, 2026	38.36	39.07	38.31	39.04	39.04	2.90%	349,055
Dec 31, 2025	38.25	38.25	37.79	37.94	37.94	-0.47%	70,631
Dec 30, 2025	37.98	38.14	37.89	38.12	38.12	0.98%	136,504
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