Eni S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	55.21	55.49	55.03	55.12	55.12	-0.67%	255,094
Aug 11, 2026	55.26	55.71	55.25	55.49	55.49	1.13%	291,448
Aug 10, 2026	54.04	55.00	54.03	54.87	54.87	2.35%	211,153
Aug 7, 2026	53.70	53.85	53.44	53.61	53.61	-1.22%	191,939
Aug 6, 2026	53.93	54.30	53.49	54.27	54.27	2.73%	249,579
Aug 5, 2026	54.30	54.34	52.37	52.83	52.83	-1.22%	670,004
Aug 4, 2026	53.70	53.75	53.19	53.48	53.48	-1.87%	369,098
Aug 3, 2026	54.45	54.62	54.00	54.50	54.50	-1.91%	365,555
Jul 31, 2026	55.08	55.70	54.66	55.56	55.56	-	293,246
Jul 30, 2026	54.58	55.57	54.41	55.56	55.56	3.25%	1,340,013
Jul 29, 2026	53.58	54.08	53.54	53.81	53.81	7.13%	527,389
Jul 28, 2026	50.65	51.04	49.99	50.23	50.23	-0.79%	274,905
Jul 27, 2026	50.85	51.17	50.52	50.63	50.63	-3.38%	423,549
Jul 24, 2026	52.00	52.60	51.89	52.40	52.40	0.79%	529,837
Jul 23, 2026	52.02	52.36	51.84	51.99	51.99	1.78%	335,644
Jul 22, 2026	50.89	51.14	50.69	51.08	51.08	1.77%	263,509
Jul 21, 2026	50.00	50.19	49.75	50.19	50.19	1.35%	267,820
Jul 20, 2026	49.03	49.77	48.93	49.52	49.52	-0.50%	337,736
Jul 17, 2026	49.48	49.77	49.31	49.77	49.77	3.60%	313,126
Jul 16, 2026	48.39	48.49	48.01	48.04	48.04	-1.88%	353,768
Jul 15, 2026	49.26	49.31	48.50	48.96	48.96	-1.19%	242,373
Jul 14, 2026	50.05	50.20	49.38	49.55	49.55	0.22%	335,158
Jul 13, 2026	48.50	49.61	48.50	49.44	49.44	3.60%	300,363
Jul 10, 2026	47.62	47.72	47.21	47.72	47.72	-0.40%	203,795
Jul 9, 2026	48.06	48.08	47.69	47.91	47.91	-1.01%	227,926
Jul 8, 2026	48.10	48.68	47.92	48.40	48.40	1.96%	381,675
Jul 7, 2026	46.81	47.66	46.59	47.47	47.47	2.09%	889,318
Jul 6, 2026	46.46	46.50	46.16	46.50	46.50	-0.79%	406,020
Jul 2, 2026	46.35	46.87	46.34	46.87	46.87	2.85%	473,418
Jul 1, 2026	45.86	46.10	45.51	45.57	45.57	-2.75%	533,211
Jun 30, 2026	46.89	47.06	46.67	46.86	46.86	0.56%	512,695
Jun 29, 2026	46.66	46.94	46.39	46.60	46.60	1.13%	704,454
Jun 26, 2026	46.58	46.61	45.91	46.08	46.08	-1.52%	455,389
Jun 25, 2026	45.97	46.79	45.86	46.79	46.79	-0.91%	589,232
Jun 24, 2026	47.18	47.46	46.97	47.22	47.22	-3.08%	1,673,255
Jun 23, 2026	49.12	49.19	48.72	48.72	48.72	-1.38%	331,299
Jun 22, 2026	49.27	49.74	49.07	49.40	49.40	0.92%	533,654
Jun 18, 2026	49.01	49.01	48.25	48.95	48.95	-1.59%	713,282
Jun 17, 2026	50.76	51.10	49.58	49.74	49.74	-2.26%	441,133
Jun 16, 2026	51.30	51.35	45.70	50.89	50.89	-0.74%	434,805
Jun 15, 2026	51.16	51.54	51.02	51.27	51.27	-4.17%	389,973
Jun 12, 2026	53.10	54.09	53.09	53.50	53.50	-1.04%	257,805
Jun 11, 2026	55.30	55.30	54.01	54.06	54.06	-0.33%	309,718
Jun 10, 2026	54.06	54.81	54.01	54.24	54.24	1.27%	221,797
Jun 9, 2026	54.27	54.27	53.02	53.56	53.56	-1.40%	255,616
Jun 8, 2026	54.33	54.73	54.16	54.32	54.32	0.97%	276,190
Jun 5, 2026	54.23	54.32	53.52	53.80	53.80	-1.12%	220,801
Jun 4, 2026	53.99	54.50	53.88	54.41	54.41	0.13%	245,122
Jun 3, 2026	54.42	54.76	54.17	54.34	54.34	0.54%	246,420
Jun 2, 2026	53.38	54.07	53.38	54.05	54.05	0.84%	199,593