Eni S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	54.95	55.59	54.91	55.46	55.03	3.80%	312,958
May 8, 2026	53.79	54.02	53.29	53.43	53.02	1.60%	690,759
May 7, 2026	53.08	53.08	52.40	52.59	52.18	-2.45%	479,808
May 6, 2026	53.72	54.35	53.60	53.91	53.49	-4.58%	598,484
May 5, 2026	56.36	56.64	55.79	56.50	56.06	0.55%	372,796
May 4, 2026	56.32	56.45	55.89	56.19	55.75	0.05%	500,471
May 1, 2026	56.25	56.59	55.48	56.16	55.72	-0.83%	275,781
Apr 30, 2026	55.60	57.00	55.45	56.63	56.19	2.15%	502,631
Apr 29, 2026	55.24	55.55	55.00	55.44	55.01	1.19%	308,110
Apr 28, 2026	54.88	55.10	54.43	54.79	54.37	1.90%	681,688
Apr 27, 2026	53.85	54.09	53.53	53.77	53.35	-0.63%	831,849
Apr 24, 2026	54.36	54.48	53.35	54.11	53.69	-0.99%	625,714
Apr 23, 2026	54.59	54.70	54.19	54.65	54.23	0.77%	365,817
Apr 22, 2026	54.34	54.38	53.86	54.23	53.81	2.15%	354,248