Eni S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	60.70	61.11	60.46	60.80	60.80	1.03%	324,482
Oct 29, 2026	59.83	60.28	59.68	60.18	60.18	0.89%	382,695
Oct 28, 2026	59.12	60.04	58.98	59.65	59.65	1.19%	283,685
Oct 27, 2026	59.90	59.93	58.61	58.95	58.95	-2.64%	450,336
Oct 26, 2026	60.08	60.96	59.83	60.55	60.55	-2.46%	447,001
Oct 23, 2026	61.18	62.16	61.12	62.08	62.08	4.28%	673,229
Oct 22, 2026	59.51	59.65	58.44	59.53	59.53	0.56%	466,443
Oct 21, 2026	59.19	59.50	58.90	59.20	59.20	0.58%	698,089
Oct 20, 2026	59.77	59.84	58.08	58.86	58.86	0.02%	511,189
Oct 19, 2026	58.68	59.04	58.56	58.85	58.85	-0.42%	289,715
Oct 16, 2026	58.30	59.14	58.12	59.10	59.10	2.89%	314,386
Oct 15, 2026	57.83	57.92	57.32	57.44	57.44	-0.47%	631,396
Oct 14, 2026	57.18	57.86	56.93	57.71	57.71	0.45%	397,997
Oct 13, 2026	57.20	57.56	57.07	57.45	57.45	1.20%	245,083
Oct 12, 2026	56.98	57.20	56.65	56.77	56.77	1.38%	282,767
Oct 9, 2026	56.02	56.50	55.86	56.00	56.00	0.68%	408,123
Oct 8, 2026	55.72	56.11	55.29	55.62	55.62	3.08%	365,909
Oct 7, 2026	54.47	54.68	53.78	53.96	53.96	-1.08%	296,416
Oct 6, 2026	54.52	54.76	54.29	54.55	54.55	-0.16%	344,677
Oct 5, 2026	54.51	54.91	53.87	54.64	54.64	-0.16%	239,971
Oct 2, 2026	54.12	55.01	54.12	54.73	54.73	0.63%	365,458
Oct 1, 2026	53.87	54.39	53.65	54.39	54.39	0.17%	483,214
Sep 30, 2026	54.38	54.80	54.26	54.30	54.30	-0.64%	279,219
Sep 29, 2026	54.66	55.24	54.59	54.65	54.65	-1.74%	298,179
Sep 28, 2026	55.90	56.23	55.41	55.62	55.62	1.66%	366,019
Sep 25, 2026	54.67	55.05	54.40	54.71	54.71	-0.60%	216,252
Sep 24, 2026	55.15	55.50	54.68	55.04	55.04	0.38%	436,996
Sep 23, 2026	53.96	54.97	53.93	54.83	54.83	2.95%	337,112
Sep 22, 2026	53.09	53.65	52.79	53.26	53.26	-0.64%	250,611
Sep 21, 2026	54.76	54.82	54.03	54.04	53.61	-1.06%	303,814
Sep 18, 2026	54.64	55.11	54.55	54.62	54.18	-1.48%	343,182
Sep 17, 2026	55.02	55.48	54.82	55.44	54.99	0.25%	289,693
Sep 16, 2026	56.50	56.50	55.24	55.30	54.86	-2.40%	424,814
Sep 15, 2026	55.69	56.69	55.69	56.66	56.20	2.27%	202,555
Sep 14, 2026	55.84	55.95	55.05	55.40	54.95	-1.16%	451,098
Sep 11, 2026	55.51	56.08	55.21	56.05	55.60	-0.66%	279,174
Sep 10, 2026	56.16	56.42	55.65	56.42	55.97	0.64%	290,048
Sep 9, 2026	55.81	56.06	55.45	56.06	55.61	2.04%	272,019
Sep 8, 2026	54.24	54.97	54.24	54.94	54.50	2.54%	377,689
Sep 4, 2026	54.24	54.24	53.45	53.58	53.15	-2.81%	378,309
Sep 3, 2026	55.23	55.58	54.98	55.13	54.69	-0.14%	304,898
Sep 2, 2026	54.79	55.57	54.70	55.21	54.77	-0.58%	429,003
Sep 1, 2026	54.95	55.71	54.63	55.53	55.08	1.33%	482,527
Aug 31, 2026	54.02	54.85	53.97	54.80	54.36	3.77%	400,868
Aug 28, 2026	53.12	53.18	52.67	52.81	52.39	-0.77%	207,644
Aug 27, 2026	53.49	53.55	52.73	53.22	52.79	-0.65%	234,543
Aug 26, 2026	53.58	54.12	53.41	53.57	53.14	-0.89%	368,687
Aug 25, 2026	54.13	54.43	53.85	54.05	53.62	-2.12%	333,492
Aug 24, 2026	55.51	55.66	54.95	55.22	54.78	-2.21%	356,042
Aug 21, 2026	56.83	56.84	56.33	56.47	56.02	-1.53%	295,578