Eni S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 1, 2024	30.73	30.73	30.22	30.30	30.30	-0.43%	164,428
Oct 31, 2024	30.38	30.56	30.22	30.43	30.43	0.53%	422,840
Oct 30, 2024	30.42	30.51	30.27	30.27	30.27	0.46%	228,374
Oct 29, 2024	30.53	30.62	30.11	30.13	30.13	-1.02%	445,814
Oct 28, 2024	30.36	30.68	30.34	30.44	30.44	-1.81%	423,024
Oct 25, 2024	31.33	31.42	31.00	31.00	31.00	0.32%	155,309
Oct 24, 2024	30.81	30.90	30.55	30.90	30.90	1.28%	333,412
Oct 23, 2024	30.65	30.72	30.36	30.51	30.51	-0.91%	240,961
Oct 22, 2024	30.81	30.90	30.70	30.79	30.79	-	119,663
Oct 21, 2024	30.99	31.08	30.75	30.79	30.79	0.10%	249,143
Oct 18, 2024	30.68	30.76	30.55	30.76	30.76	0.26%	242,371
Oct 17, 2024	30.60	30.72	30.33	30.68	30.68	0.43%	123,528
Oct 16, 2024	30.68	30.71	30.49	30.55	30.55	0.33%	178,513
Oct 15, 2024	30.42	30.47	30.27	30.45	30.45	-2.90%	308,011
Oct 14, 2024	31.37	31.46	31.24	31.36	31.36	0.03%	111,127
Oct 11, 2024	31.19	31.40	31.17	31.35	31.35	0.35%	94,675
Oct 10, 2024	31.23	31.29	31.06	31.24	31.24	0.68%	153,685
Oct 9, 2024	30.77	31.09	30.77	31.03	31.03	-0.45%	127,813
Oct 8, 2024	31.40	31.40	30.96	31.17	31.17	-1.86%	176,200
Oct 7, 2024	31.76	31.93	31.68	31.76	31.76	1.08%	489,162
Oct 4, 2024	31.42	31.53	31.28	31.42	31.42	-0.41%	276,495
Oct 3, 2024	30.96	31.55	30.96	31.55	31.55	0.64%	875,649
Oct 2, 2024	31.53	31.53	30.93	31.35	31.35	1.88%	503,562
Oct 1, 2024	30.35	30.83	30.32	30.77	30.77	1.52%	251,443
Sep 30, 2024	30.57	30.70	30.31	30.31	30.31	-0.98%	254,327
Sep 27, 2024	30.47	30.72	30.40	30.61	30.61	1.39%	142,334
Sep 26, 2024	30.17	30.50	30.08	30.19	30.19	-2.33%	371,924
Sep 25, 2024	31.47	31.47	30.90	30.91	30.91	-2.18%	189,242
Sep 24, 2024	31.70	31.75	31.47	31.60	31.60	-1.19%	225,743
Sep 23, 2024	31.68	31.98	31.68	31.98	31.44	-0.22%	211,722
Sep 20, 2024	31.88	32.07	31.70	32.05	31.51	-0.03%	408,557
Sep 19, 2024	32.14	32.23	31.99	32.06	31.52	1.20%	276,341
Sep 18, 2024	31.67	31.93	31.54	31.68	31.15	0.16%	320,431
Sep 17, 2024	31.59	31.75	31.49	31.63	31.10	0.25%	319,707
Sep 16, 2024	31.32	31.74	31.24	31.55	31.02	2.00%	287,162
Sep 13, 2024	31.08	31.30	30.89	30.93	30.41	1.28%	480,982
Sep 12, 2024	30.25	30.57	30.22	30.54	30.02	1.06%	229,252
Sep 11, 2024	30.31	30.36	29.96	30.22	29.71	0.03%	829,791
Sep 10, 2024	30.70	30.71	30.05	30.21	29.70	-2.89%	350,774
Sep 9, 2024	30.93	31.21	30.93	31.11	30.58	0.48%	129,573
Sep 6, 2024	31.27	31.38	30.81	30.96	30.44	-1.40%	216,678
Sep 5, 2024	31.68	31.68	31.34	31.40	30.87	0.35%	191,999
Sep 4, 2024	31.51	31.62	31.15	31.29	30.76	-0.82%	166,502
Sep 3, 2024	31.83	31.83	30.68	31.55	31.02	-3.13%	185,876
Aug 30, 2024	32.50	32.57	31.43	32.57	32.02	-0.88%	207,853
Aug 29, 2024	32.78	32.89	32.70	32.86	32.31	0.58%	174,468
Aug 28, 2024	32.59	32.70	32.49	32.67	32.12	-0.24%	152,588
Aug 27, 2024	32.97	32.98	32.70	32.75	32.20	-0.40%	192,647
Aug 26, 2024	33.00	33.12	32.86	32.88	32.32	0.55%	285,074
Aug 23, 2024	32.28	32.74	32.28	32.70	32.15	2.00%	103,120
Aug 22, 2024	32.10	32.19	31.96	32.06	31.52	-0.25%	147,161
Aug 21, 2024	32.23	32.33	32.12	32.14	31.60	0.28%	177,090
Aug 20, 2024	32.27	32.28	32.02	32.05	31.51	-0.71%	216,549
Aug 19, 2024	32.14	32.47	32.14	32.28	31.73	0.94%	132,844
Aug 16, 2024	31.75	32.04	31.63	31.98	31.44	0.85%	175,510
Aug 15, 2024	31.65	31.88	31.65	31.71	31.17	0.38%	84,610
Aug 14, 2024	31.70	31.79	31.57	31.59	31.06	0.19%	132,473
Aug 13, 2024	31.43	31.64	31.28	31.53	31.00	-0.54%	117,931
Aug 12, 2024	31.54	31.71	31.47	31.70	31.16	1.25%	99,890
Aug 9, 2024	31.24	31.45	31.15	31.31	30.78	0.29%	125,882
Aug 8, 2024	30.96	31.33	30.91	31.22	30.69	1.07%	165,943
Aug 7, 2024	30.94	31.15	30.80	30.89	30.37	1.11%	201,985
Aug 6, 2024	30.22	30.72	30.22	30.55	30.03	0.33%	345,813
Aug 5, 2024	30.34	30.77	30.26	30.45	29.94	-1.68%	394,803
Aug 2, 2024	30.93	31.12	30.81	30.97	30.45	-1.40%	495,640
Aug 1, 2024	31.64	31.73	31.11	31.41	30.88	-2.00%	288,164
Jul 31, 2024	32.10	32.18	31.92	32.05	31.51	0.91%	269,770
Jul 30, 2024	31.65	31.79	31.49	31.76	31.22	0.06%	260,293
Jul 29, 2024	31.71	31.77	31.39	31.74	31.20	0.25%	285,383
Jul 26, 2024	31.63	31.71	31.36	31.66	31.13	4.52%	358,398
Jul 25, 2024	30.33	30.59	30.20	30.29	29.78	0.23%	222,752
Jul 24, 2024	30.53	30.67	30.20	30.22	29.71	-0.46%	229,861
Jul 23, 2024	30.56	30.56	30.29	30.36	29.85	-0.62%	173,740
Jul 22, 2024	30.58	30.68	30.46	30.55	30.03	-0.10%	253,704
Jul 19, 2024	30.59	30.74	30.49	30.58	30.06	-1.45%	123,156
Jul 18, 2024	31.16	31.23	30.90	31.03	30.51	0.36%	138,155
Jul 17, 2024	30.86	31.09	30.84	30.92	30.40	0.68%	196,549
Jul 16, 2024	30.42	30.71	30.36	30.71	30.19	-1.48%	205,132
Jul 15, 2024	31.06	31.17	30.98	31.17	30.64	0.26%	275,660
Jul 12, 2024	31.20	31.68	31.04	31.09	30.57	0.39%	216,796
Jul 11, 2024	30.82	30.97	30.65	30.97	30.45	1.01%	182,520
Jul 10, 2024	30.56	30.74	30.48	30.66	30.14	0.29%	123,945
Jul 9, 2024	30.61	30.65	29.58	30.57	30.05	-1.00%	222,823
Jul 8, 2024	31.03	31.08	30.79	30.88	30.36	-1.22%	244,886
Jul 5, 2024	31.41	31.44	31.13	31.26	30.73	0.19%	111,972
Jul 3, 2024	31.19	31.30	31.18	31.20	30.67	0.10%	68,294
Jul 2, 2024	31.38	31.41	31.06	31.17	30.64	-	137,479
Jul 1, 2024	31.45	31.45	31.09	31.17	30.64	1.23%	197,545
Jun 28, 2024	30.78	30.83	30.62	30.79	30.27	0.62%	148,341
Jun 27, 2024	30.81	30.87	30.52	30.60	30.08	0.82%	105,543
Jun 26, 2024	30.36	30.49	30.31	30.35	29.84	-0.56%	158,005
Jun 25, 2024	30.48	30.57	30.35	30.52	30.00	0.36%	168,737
Jun 24, 2024	30.08	30.55	30.07	30.41	29.90	-0.26%	496,383
Jun 21, 2024	29.94	30.49	29.60	30.49	29.98	1.19%	4,127,909
Jun 20, 2024	30.26	30.40	29.95	30.13	29.62	1.76%	1,447,625
Jun 18, 2024	29.64	29.77	29.46	29.61	29.11	1.61%	143,332
Jun 17, 2024	29.17	29.19	28.93	29.14	28.65	0.69%	221,267
Jun 14, 2024	29.02	29.72	28.82	28.94	28.45	-1.73%	211,296
Jun 13, 2024	29.82	29.82	29.43	29.45	28.95	-2.39%	253,201
Jun 12, 2024	30.45	30.47	30.05	30.17	29.66	0.33%	246,363