Eni S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 1, 2026	53.27	53.82	53.11	53.60	53.60	2.76%	499,531
May 29, 2026	52.31	52.69	52.10	52.16	52.16	-0.29%	404,602
May 28, 2026	53.20	53.25	52.23	52.31	52.31	-0.29%	370,587
May 27, 2026	52.31	52.61	51.90	52.46	52.46	-2.07%	438,726
May 26, 2026	54.17	54.34	53.53	53.57	53.57	-1.51%	274,400
May 22, 2026	53.61	54.46	53.50	54.39	54.39	-1.36%	379,601
May 21, 2026	55.55	55.66	54.75	55.14	55.14	1.36%	364,162
May 20, 2026	55.51	55.76	54.28	54.40	54.40	-2.42%	334,245
May 19, 2026	56.01	56.20	55.33	55.75	55.75	-0.36%	259,008
May 18, 2026	56.10	56.99	55.43	56.39	55.95	1.62%	457,041
May 15, 2026	55.04	55.56	54.89	55.49	55.06	0.29%	476,653
May 14, 2026	54.99	55.67	54.71	55.33	54.90	-0.34%	350,465
May 13, 2026	55.50	55.54	55.16	55.52	55.09	-0.56%	264,914
May 12, 2026	55.28	55.89	55.19	55.83	55.40	0.67%	245,028