Eni S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	56.25	56.59	55.48	56.16	56.16	-0.83%	275,348
Apr 30, 2026	55.60	57.00	55.45	56.63	56.63	2.15%	502,539
Apr 29, 2026	55.24	55.55	55.00	55.44	55.44	1.19%	308,096
Apr 28, 2026	54.88	55.10	54.43	54.79	54.79	1.90%	681,395
Apr 27, 2026	53.85	54.09	53.53	53.77	53.77	-0.63%	831,748
Apr 24, 2026	54.36	54.48	53.35	54.11	54.11	-0.99%	618,116
Apr 23, 2026	54.59	54.70	54.19	54.65	54.65	0.77%	365,685
Apr 22, 2026	54.34	54.38	53.86	54.23	54.23	2.15%	353,907
Apr 21, 2026	52.73	53.09	52.46	53.09	53.09	1.03%	327,724
Apr 20, 2026	52.62	52.91	52.22	52.55	52.55	0.57%	501,300
Apr 17, 2026	52.09	52.30	50.73	52.25	52.25	-5.67%	837,203
Apr 16, 2026	54.58	55.48	54.58	55.39	55.39	2.16%	619,768
Apr 15, 2026	55.05	55.15	54.10	54.22	54.22	-2.11%	459,417
Apr 14, 2026	55.96	55.96	55.05	55.39	55.39	-1.11%	507,123
Apr 13, 2026	56.44	56.52	55.83	56.01	56.01	-0.74%	415,606
Apr 10, 2026	55.73	56.59	55.61	56.43	56.43	1.35%	492,510
Apr 9, 2026	56.49	57.22	55.66	55.68	55.68	0.67%	903,873
Apr 8, 2026	53.76	55.43	53.55	55.31	55.31	-3.89%	1,119,577
Apr 7, 2026	56.94	57.91	56.88	57.55	57.55	-0.10%	1,191,558
Apr 6, 2026	58.00	58.00	56.66	57.61	57.61	0.89%	574,859
Apr 2, 2026	56.70	57.23	56.59	57.10	57.10	4.05%	576,000
Apr 1, 2026	55.55	55.76	54.28	54.88	54.88	-3.06%	879,293
Mar 31, 2026	56.75	57.58	54.90	56.61	56.61	1.51%	1,047,261
Mar 30, 2026	56.10	56.63	55.59	55.77	55.77	1.00%	549,190
Mar 27, 2026	53.92	55.25	53.76	55.22	55.22	2.07%	670,650
Mar 26, 2026	53.77	54.56	53.77	54.10	54.10	0.45%	413,980
Mar 25, 2026	52.94	54.11	52.94	53.86	53.86	2.85%	567,381
Mar 24, 2026	52.65	53.29	52.08	52.37	52.37	-1.95%	1,607,121
Mar 23, 2026	52.51	53.87	52.25	53.41	52.99	-2.07%	696,740
Mar 20, 2026	54.32	55.08	53.98	54.54	54.11	-0.35%	1,326,495
Mar 19, 2026	54.13	55.38	54.11	54.73	54.30	3.28%	887,463
Mar 18, 2026	53.56	53.58	52.90	52.99	52.57	-1.32%	700,787
Mar 17, 2026	53.55	53.98	53.36	53.70	53.27	4.09%	936,165
Mar 16, 2026	51.22	52.00	51.11	51.59	51.18	0.45%	554,617
Mar 13, 2026	50.91	51.46	50.75	51.36	50.95	2.19%	481,595
Mar 12, 2026	49.61	50.39	49.55	50.26	49.86	1.82%	399,267
Mar 11, 2026	48.53	49.40	48.53	49.36	48.97	2.07%	506,044
Mar 10, 2026	48.48	48.96	48.16	48.36	47.98	0.06%	647,281
Mar 9, 2026	47.82	48.92	47.82	48.33	47.95	1.19%	585,622
Mar 6, 2026	47.07	47.93	46.86	47.76	47.38	2.38%	479,928
Mar 5, 2026	46.97	47.07	46.42	46.65	46.28	-0.30%	391,790
Mar 4, 2026	46.41	46.79	45.96	46.79	46.42	1.19%	408,984
Mar 3, 2026	46.69	46.87	46.15	46.24	45.87	-2.36%	446,581
Mar 2, 2026	47.70	47.80	47.20	47.36	46.98	0.89%	840,088
Feb 27, 2026	46.75	46.95	46.36	46.94	46.57	3.07%	633,420
Feb 26, 2026	44.85	45.72	44.76	45.54	45.18	2.45%	402,441
Feb 25, 2026	44.40	44.72	44.11	44.45	44.10	-0.04%	716,641
Feb 24, 2026	44.20	44.50	43.96	44.47	44.12	0.79%	771,655
Feb 23, 2026	44.13	44.40	44.03	44.12	43.77	-0.18%	250,066
Feb 20, 2026	43.83	44.20	43.67	44.20	43.85	0.80%	227,039