Eni S.p.A. (ENI) Price History
Daily open, high, low, close and volume for Eni S.p.A. (ENI) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €24.72 | €25.05 | €24.71 | €25.05 | 0 |
| 2026-10-08 | €24.58 | €24.93 | €24.57 | €24.93 | 330 |
| 2026-10-07 | €24.17 | €24.42 | €24.17 | €24.42 | 0 |
| 2026-10-06 | €24.39 | €24.58 | €24.23 | €24.31 | 0 |
| 2026-10-05 | €24.45 | €24.46 | €24.33 | €24.37 | 0 |
| 2026-10-02 | €24.16 | €24.25 | €24.08 | €24.20 | 275 |
| 2026-10-01 | €23.67 | €23.91 | €23.67 | €23.91 | 0 |
| 2026-09-30 | €24.17 | €24.17 | €23.96 | €23.97 | 0 |
| 2026-09-29 | €24.52 | €24.52 | €24.14 | €24.15 | 0 |
| 2026-09-28 | €24.46 | €24.58 | €24.46 | €24.58 | 0 |
| 2026-09-25 | €24.16 | €24.16 | €23.99 | €23.99 | 0 |
| 2026-09-24 | €24.21 | €24.29 | €24.20 | €24.29 | 0 |
| 2026-09-23 | €23.33 | €23.65 | €23.33 | €23.65 | 0 |
| 2026-09-22 | €23.58 | €23.87 | €23.14 | €23.87 | 80 |
| 2026-09-21 | €23.45 | €23.58 | €23.45 | €23.58 | 0 |
| 2026-09-18 | €23.89 | €23.89 | €23.76 | €23.76 | 0 |
| 2026-09-17 | €24.07 | €24.19 | €23.92 | €23.92 | 0 |
| 2026-09-16 | €24.38 | €24.43 | €24.38 | €24.43 | 100 |
| 2026-09-15 | €24.06 | €24.16 | €24.06 | €24.15 | 0 |
| 2026-09-14 | €24.37 | €24.37 | €24.08 | €24.18 | 40 |
| 2026-09-11 | €24.05 | €24.05 | €23.82 | €23.89 | 0 |
| 2026-09-10 | €24.04 | €24.16 | €23.93 | €24.16 | 0 |
| 2026-09-09 | €23.97 | €23.97 | €23.81 | €23.94 | 0 |
| 2026-09-08 | €23.46 | €23.52 | €23.29 | €23.33 | 150 |
| 2026-09-07 | €23.36 | €23.41 | €23.34 | €23.37 | 0 |
| 2026-09-04 | €23.73 | €23.73 | €23.28 | €23.28 | 0 |
| 2026-09-03 | €23.67 | €23.82 | €23.67 | €23.74 | 0 |
| 2026-09-02 | €23.97 | €23.97 | €23.57 | €23.64 | 125 |
| 2026-09-01 | €23.56 | €23.66 | €23.56 | €23.66 | 0 |
| 2026-08-31 | €23.23 | €23.33 | €23.23 | €23.30 | 0 |
| 2026-08-28 | €22.99 | €22.99 | €22.83 | €22.83 | 0 |
| 2026-08-27 | €22.91 | €22.95 | €22.80 | €22.92 | 0 |
| 2026-08-26 | €22.89 | €22.96 | €22.89 | €22.96 | 0 |
| 2026-08-25 | €23.57 | €23.57 | €23.17 | €23.17 | 0 |
| 2026-08-24 | €24.16 | €24.16 | €23.77 | €23.77 | 0 |
| 2026-08-21 | €24.57 | €24.57 | €24.28 | €24.28 | 0 |
| 2026-08-20 | €24.06 | €24.39 | €24.06 | €24.39 | 0 |
| 2026-08-19 | €24.17 | €24.17 | €24.09 | €24.12 | 0 |
| 2026-08-18 | €24.03 | €24.25 | €24.03 | €24.25 | 0 |
| 2026-08-17 | €23.76 | €23.82 | €23.67 | €23.82 | 0 |
| 2026-08-14 | €23.70 | €23.75 | €23.65 | €23.69 | 0 |
| 2026-08-13 | €23.98 | €23.98 | €23.53 | €23.53 | 0 |
| 2026-08-12 | €24.13 | €24.13 | €23.88 | €23.88 | 0 |
| 2026-08-11 | €23.94 | €24.05 | €23.83 | €23.96 | 90 |
| 2026-08-10 | €23.40 | €23.42 | €23.33 | €23.42 | 0 |
| 2026-08-07 | €23.56 | €23.56 | €23.15 | €23.15 | 20 |
| 2026-08-06 | €23.23 | €23.36 | €23.23 | €23.36 | 0 |
| 2026-08-05 | €23.25 | €23.48 | €23.25 | €23.48 | 0 |
| 2026-08-04 | €23.92 | €24.16 | €23.28 | €23.28 | 0 |
| 2026-08-03 | €24.11 | €24.11 | €23.51 | €23.59 | 0 |
| 2026-07-31 | €23.92 | €24.00 | €23.89 | €23.96 | 100 |
| 2026-07-30 | €23.66 | €23.76 | €23.44 | €23.76 | 0 |
| 2026-07-29 | €22.95 | €23.55 | €22.95 | €23.55 | 0 |
| 2026-07-28 | €22.41 | €22.41 | €22.05 | €22.05 | 0 |
| 2026-07-27 | €21.97 | €22.46 | €21.97 | €22.46 | 188 |
| 2026-07-24 | €22.83 | €22.87 | €22.71 | €22.84 | 0 |
| 2026-07-23 | €22.89 | €23.01 | €22.88 | €23.01 | 0 |
| 2026-07-22 | €22.09 | €22.38 | €22.09 | €22.30 | 0 |
| 2026-07-21 | €21.82 | €21.93 | €21.82 | €21.87 | 0 |
| 2026-07-20 | €21.96 | €21.96 | €21.50 | €21.50 | 208 |
| 2026-07-17 | €21.24 | €21.72 | €21.24 | €21.59 | 0 |
| 2026-07-16 | €21.28 | €21.28 | €21.00 | €21.20 | 976 |
| 2026-07-15 | €21.80 | €21.80 | €21.28 | €21.28 | 0 |
| 2026-07-14 | €21.96 | €21.96 | €21.81 | €21.81 | 0 |
| 2026-07-13 | €21.25 | €21.27 | €21.00 | €21.00 | 0 |
| 2026-07-10 | €20.93 | €20.95 | €20.74 | €20.74 | 0 |
| 2026-07-09 | €21.24 | €21.24 | €20.96 | €20.96 | 0 |
| 2026-07-08 | €21.30 | €21.30 | €21.15 | €21.26 | 0 |
| 2026-07-07 | €20.65 | €20.65 | €20.53 | €20.54 | 0 |
| 2026-07-06 | €20.46 | €20.46 | €20.30 | €20.33 | 250 |
| 2026-07-03 | €20.52 | €20.52 | €20.39 | €20.44 | 0 |
| 2026-07-02 | €20.05 | €20.39 | €20.05 | €20.39 | 0 |
| 2026-07-01 | €20.50 | €20.50 | €20.13 | €20.13 | 0 |
| 2026-06-30 | €20.50 | €20.58 | €20.46 | €20.58 | 0 |
| 2026-06-29 | €20.49 | €20.59 | €20.49 | €20.51 | 0 |
| 2026-06-26 | €20.39 | €20.39 | €20.18 | €20.25 | 0 |
| 2026-06-25 | €20.54 | €20.54 | €20.24 | €20.45 | 0 |
| 2026-06-24 | €21.46 | €21.46 | €20.78 | €20.78 | 0 |
| 2026-06-23 | €21.63 | €21.63 | €21.50 | €21.50 | 0 |
| 2026-06-22 | €21.70 | €21.70 | €21.56 | €21.63 | 0 |
| 2026-06-19 | €21.40 | €21.63 | €21.40 | €21.61 | 0 |
| 2026-06-18 | €21.70 | €21.70 | €21.12 | €21.12 | 0 |
| 2026-06-17 | €21.86 | €21.89 | €21.83 | €21.89 | 0 |
| 2026-06-16 | €22.09 | €22.21 | €22.08 | €22.08 | 0 |
| 2026-06-15 | €22.29 | €22.29 | €22.07 | €22.13 | 0 |
| 2026-06-12 | €23.16 | €23.23 | €22.77 | €23.23 | 0 |
| 2026-06-11 | €23.77 | €23.93 | €23.69 | €23.77 | 0 |
| 2026-06-10 | €23.24 | €23.52 | €23.18 | €23.52 | 0 |
| 2026-06-09 | €23.54 | €23.54 | €23.44 | €23.44 | 0 |
| 2026-06-08 | €24.06 | €24.06 | €23.55 | €23.55 | 0 |
| 2026-06-05 | €23.39 | €23.47 | €23.38 | €23.44 | 0 |
| 2026-06-04 | €23.23 | €23.37 | €23.20 | €23.33 | 0 |
| 2026-06-03 | €23.43 | €23.57 | €23.42 | €23.57 | 1 |
| 2026-06-02 | €22.79 | €22.97 | €22.79 | €22.97 | 0 |
| 2026-06-01 | €22.84 | €23.11 | €22.83 | €23.11 | 0 |
| 2026-05-29 | €22.44 | €22.51 | €22.41 | €22.51 | 0 |
| 2026-05-28 | €22.74 | €22.84 | €22.60 | €22.60 | 0 |
| 2026-05-27 | €22.70 | €22.70 | €22.42 | €22.46 | 4 |
| 2026-05-26 | €23.05 | €23.20 | €23.00 | €23.20 | 0 |
| 2026-05-25 | €22.75 | €22.94 | €22.75 | €22.94 | 0 |
| 2026-05-22 | €23.60 | €23.60 | €23.09 | €23.28 | 0 |
| 2026-05-21 | €23.71 | €23.97 | €23.64 | €23.84 | 0 |
| 2026-05-20 | €23.88 | €23.98 | €23.54 | €23.54 | 0 |
| 2026-05-19 | €23.84 | €24.14 | €23.84 | €23.89 | 0 |
| 2026-05-18 | €23.64 | €23.98 | €23.64 | €23.98 | 0 |
| 2026-05-15 | €23.67 | €23.86 | €23.58 | €23.86 | 39 |
| 2026-05-14 | €23.62 | €23.62 | €23.43 | €23.52 | 0 |
| 2026-05-13 | €23.86 | €23.86 | €23.79 | €23.83 | 0 |
| 2026-05-12 | €23.70 | €23.81 | €23.56 | €23.56 | 0 |
| 2026-05-11 | €23.04 | €23.36 | €23.04 | €23.36 | 0 |
| 2026-05-08 | €22.66 | €22.88 | €22.66 | €22.87 | 0 |
| 2026-05-07 | €22.86 | €22.86 | €22.49 | €22.49 | 0 |
| 2026-05-06 | €23.56 | €23.56 | €22.41 | €22.86 | 0 |
| 2026-05-05 | €23.92 | €24.15 | €23.92 | €24.05 | 0 |
| 2026-05-04 | €23.99 | €24.11 | €23.92 | €24.02 | 0 |
| 2026-04-30 | €23.98 | €23.98 | €23.73 | €23.73 | 0 |
| 2026-04-29 | €23.50 | €23.61 | €23.47 | €23.61 | 0 |
| 2026-04-28 | €23.35 | €23.68 | €23.35 | €23.42 | 0 |
| 2026-04-27 | €23.06 | €23.12 | €22.92 | €22.92 | 0 |
| 2026-04-24 | €23.44 | €23.44 | €23.25 | €23.25 | 0 |
| 2026-04-23 | €23.46 | €23.46 | €23.25 | €23.31 | 0 |
| 2026-04-22 | €22.42 | €23.13 | €22.42 | €23.13 | 0 |
| 2026-04-21 | €22.30 | €22.40 | €22.30 | €22.40 | 0 |
| 2026-04-20 | €22.39 | €22.46 | €22.30 | €22.30 | 40 |
| 2026-04-17 | €23.43 | €23.43 | €22.01 | €22.01 | 0 |
| 2026-04-16 | €23.19 | €23.20 | €22.98 | €23.20 | 0 |
| 2026-04-15 | €23.58 | €23.58 | €23.32 | €23.32 | 40 |
| 2026-04-14 | €23.83 | €23.83 | €23.55 | €23.55 | 130 |
| 2026-04-13 | €24.36 | €24.36 | €24.01 | €24.11 | 0 |
| 2026-04-10 | €24.05 | €24.38 | €23.71 | €23.71 | 0 |
| 2026-04-09 | €23.97 | €24.16 | €23.97 | €24.16 | 0 |
| 2026-04-08 | €22.94 | €23.08 | €22.94 | €23.00 | 0 |
| 2026-04-07 | €24.98 | €24.98 | €24.61 | €24.61 | 200 |
| 2026-04-02 | €24.51 | €24.56 | €24.51 | €24.56 | 0 |
| 2026-04-01 | €24.17 | €24.17 | €23.97 | €23.97 | 0 |
| 2026-03-31 | €24.33 | €24.61 | €24.17 | €24.61 | 0 |
| 2026-03-30 | €24.12 | €24.46 | €24.12 | €24.46 | 50 |
| 2026-03-27 | €23.67 | €23.79 | €23.18 | €23.79 | 800 |
| 2026-03-26 | €23.47 | €23.47 | €23.36 | €23.44 | 0 |
| 2026-03-25 | €22.42 | €23.19 | €22.42 | €23.19 | 0 |
| 2026-03-24 | €22.75 | €22.90 | €22.74 | €22.90 | 0 |
| 2026-03-23 | €23.22 | €23.22 | €22.52 | €22.86 | 0 |
| 2026-03-20 | €23.66 | €23.66 | €23.50 | €23.55 | 209 |
| 2026-03-19 | €23.16 | €23.87 | €23.16 | €23.87 | 0 |
| 2026-03-18 | €22.95 | €23.15 | €22.95 | €23.15 | 0 |
| 2026-03-17 | €22.71 | €23.30 | €22.71 | €23.30 | 0 |
| 2026-03-16 | €22.48 | €22.50 | €22.42 | €22.49 | 0 |
| 2026-03-13 | €21.98 | €22.28 | €21.98 | €22.28 | 0 |
| 2026-03-12 | €21.53 | €21.80 | €21.33 | €21.80 | 0 |
| 2026-03-11 | €20.76 | €21.12 | €20.76 | €21.12 | 0 |
| 2026-03-10 | €20.51 | €20.94 | €20.51 | €20.94 | 0 |
| 2026-03-09 | €20.71 | €20.80 | €20.58 | €20.80 | 0 |
| 2026-03-06 | €20.15 | €20.62 | €20.15 | €20.42 | 500 |
| 2026-03-05 | €20.16 | €20.40 | €19.93 | €20.24 | 1,252 |
| 2026-03-04 | €19.85 | €19.98 | €19.85 | €19.98 | 626 |
| 2026-03-03 | €20.43 | €20.43 | €20.08 | €20.21 | 410 |
| 2026-03-02 | €20.60 | €20.60 | €20.06 | €20.37 | 626 |
| 2026-02-27 | €19.35 | €19.79 | €19.35 | €19.79 | 0 |
| 2026-02-26 | €19.04 | €19.21 | €19.00 | €19.00 | 0 |
| 2026-02-25 | €18.82 | €18.83 | €18.77 | €18.82 | 0 |
| 2026-02-24 | €18.81 | €18.81 | €18.74 | €18.74 | 0 |
| 2026-02-23 | €18.54 | €18.69 | €18.54 | €18.69 | 0 |
| 2026-02-20 | €18.61 | €18.78 | €18.53 | €18.61 | 1,000 |
| 2026-02-19 | €18.61 | €18.64 | €18.56 | €18.64 | 0 |
| 2026-02-18 | €18.18 | €18.39 | €18.18 | €18.39 | 0 |
| 2026-02-17 | €18.04 | €18.32 | €18.04 | €18.19 | 0 |
| 2026-02-16 | €18.22 | €18.22 | €18.14 | €18.21 | 65 |
| 2026-02-13 | €17.94 | €18.06 | €17.94 | €18.06 | 0 |
| 2026-02-12 | €18.37 | €18.41 | €18.10 | €18.10 | 15 |
| 2026-02-11 | €18.16 | €18.16 | €18.01 | €18.13 | 420 |
| 2026-02-10 | €17.79 | €17.94 | €17.79 | €17.94 | 0 |
| 2026-02-09 | €17.74 | €17.74 | €17.65 | €17.71 | 0 |
| 2026-02-06 | €17.70 | €17.76 | €17.65 | €17.66 | 0 |
| 2026-02-05 | €17.50 | €17.62 | €17.44 | €17.44 | 0 |
| 2026-02-04 | €17.61 | €17.64 | €17.56 | €17.64 | 0 |
| 2026-02-03 | €17.30 | €17.30 | €17.13 | €17.20 | 0 |
| 2026-02-02 | €16.89 | €17.20 | €16.89 | €17.20 | 0 |
| 2026-01-30 | €17.47 | €17.47 | €17.17 | €17.22 | 0 |
| 2026-01-29 | €17.31 | €17.50 | €17.31 | €17.50 | 0 |
| 2026-01-28 | €17.01 | €17.11 | €16.97 | €17.11 | 0 |
| 2026-01-27 | €16.71 | €16.78 | €16.67 | €16.78 | 0 |
| 2026-01-26 | €16.85 | €16.90 | €16.85 | €16.88 | 0 |
| 2026-01-23 | €16.51 | €16.82 | €16.51 | €16.82 | 0 |
| 2026-01-22 | €16.68 | €16.68 | €16.41 | €16.48 | 50 |
| 2026-01-21 | €16.42 | €16.43 | €16.38 | €16.43 | 0 |
| 2026-01-20 | €16.39 | €16.39 | €16.28 | €16.30 | 100 |
| 2026-01-19 | €16.51 | €16.51 | €16.44 | €16.49 | 0 |
| 2026-01-16 | €16.41 | €16.49 | €16.41 | €16.49 | 0 |
| 2026-01-15 | €16.42 | €16.42 | €16.36 | €16.36 | 0 |
| 2026-01-14 | €16.43 | €16.58 | €16.43 | €16.58 | 0 |
| 2026-01-13 | €16.15 | €16.27 | €16.15 | €16.24 | 0 |
| 2026-01-12 | €16.04 | €16.06 | €16.03 | €16.05 | 0 |
| 2026-01-09 | €15.93 | €16.02 | €15.88 | €16.02 | 0 |
| 2026-01-08 | €15.73 | €15.83 | €15.71 | €15.83 | 0 |
| 2026-01-07 | €16.10 | €16.10 | €15.81 | €15.81 | 0 |
| 2026-01-06 | €16.67 | €16.68 | €16.67 | €16.68 | 0 |
| 2026-01-05 | €16.54 | €16.70 | €16.50 | €16.70 | 20 |
| 2026-01-02 | €16.23 | €16.38 | €16.23 | €16.32 | 0 |
| 2025-12-30 | €16.03 | €16.09 | €16.03 | €16.09 | 0 |
| 2025-12-29 | €16.02 | €16.03 | €15.99 | €15.99 | 0 |
| 2025-12-23 | €16.04 | €16.04 | €16.02 | €16.03 | 0 |
| 2025-12-22 | €15.98 | €16.01 | €15.98 | €16.01 | 0 |
| 2025-12-19 | €15.73 | €15.85 | €15.73 | €15.85 | 0 |
| 2025-12-18 | €15.72 | €15.75 | €15.72 | €15.75 | 0 |
| 2025-12-17 | €15.62 | €15.77 | €15.62 | €15.71 | 0 |
| 2025-12-16 | €15.87 | €15.87 | €15.75 | €15.75 | 40 |
| 2025-12-15 | €16.08 | €16.08 | €16.02 | €16.04 | 0 |
| 2025-12-12 | €15.93 | €16.03 | €15.93 | €16.03 | 0 |
| 2025-12-11 | €16.01 | €16.04 | €15.97 | €15.97 | 0 |
| 2025-12-10 | €16.18 | €16.18 | €16.11 | €16.11 | 0 |
| 2025-12-09 | €16.11 | €16.14 | €16.09 | €16.14 | 0 |
| 2025-12-08 | €15.99 | €16.07 | €15.99 | €16.02 | 0 |
| 2025-12-05 | €16.09 | €16.09 | €15.97 | €15.97 | 0 |
| 2025-12-04 | €16.38 | €16.38 | €16.22 | €16.31 | 0 |
| 2025-12-03 | €16.21 | €16.38 | €16.21 | €16.30 | 0 |
| 2025-12-02 | €16.18 | €16.19 | €16.17 | €16.18 | 500 |
| 2025-12-01 | €16.12 | €16.12 | €16.07 | €16.08 | 0 |
| 2025-11-28 | €15.96 | €16.05 | €15.96 | €16.05 | 0 |
| 2025-11-27 | €15.95 | €15.95 | €15.87 | €15.91 | 0 |
| 2025-11-26 | €15.96 | €16.00 | €15.93 | €15.97 | 0 |
| 2025-11-25 | €15.81 | €15.82 | €15.73 | €15.73 | 60 |
| 2025-11-24 | €15.84 | €15.84 | €15.73 | €15.73 | 0 |
| 2025-11-21 | €16.02 | €16.13 | €16.01 | €16.13 | 100 |
| 2025-11-20 | €16.38 | €16.38 | €16.30 | €16.32 | 0 |
| 2025-11-19 | €16.48 | €16.48 | €16.18 | €16.18 | 0 |
| 2025-11-18 | €16.29 | €16.29 | €16.23 | €16.29 | 0 |
| 2025-11-17 | €16.48 | €16.56 | €16.48 | €16.56 | 0 |
| 2025-11-14 | €16.53 | €16.53 | €16.31 | €16.37 | 0 |
| 2025-11-13 | €16.58 | €16.58 | €16.41 | €16.44 | 0 |
| 2025-11-12 | €16.57 | €16.57 | €16.46 | €16.46 | 120 |
| 2025-11-11 | €16.25 | €16.33 | €16.25 | €16.33 | 0 |
| 2025-11-10 | €16.06 | €16.08 | €16.06 | €16.07 | 0 |
| 2025-11-07 | €16.03 | €16.03 | €15.84 | €15.84 | 0 |
| 2025-11-06 | €16.05 | €16.05 | €15.88 | €15.88 | 0 |
| 2025-11-05 | €15.85 | €15.93 | €15.85 | €15.87 | 200 |
| 2025-11-04 | €15.85 | €15.85 | €15.42 | €15.81 | 3,794 |
| 2025-11-03 | €16.19 | €16.19 | €15.98 | €15.98 | 200 |
| 2025-10-31 | €16.11 | €16.11 | €15.91 | €15.91 | 0 |
| 2025-10-30 | €15.92 | €15.92 | €15.85 | €15.85 | 0 |
| 2025-10-29 | €15.95 | €16.01 | €15.94 | €15.94 | 0 |
| 2025-10-28 | €15.79 | €15.91 | €15.79 | €15.91 | 0 |
| 2025-10-27 | €16.01 | €16.01 | €15.81 | €15.89 | 0 |
| 2025-10-24 | €15.96 | €15.97 | €15.93 | €15.97 | 0 |
| 2025-10-23 | €15.48 | €15.60 | €15.48 | €15.60 | 0 |
| 2025-10-22 | €15.10 | €15.10 | €15.05 | €15.09 | 0 |
| 2025-10-21 | €14.93 | €14.98 | €14.92 | €14.98 | 0 |
| 2025-10-20 | €14.79 | €14.97 | €14.79 | €14.94 | 0 |
| 2025-10-17 | €14.71 | €14.77 | €14.56 | €14.77 | 0 |
| 2025-10-16 | €14.83 | €14.83 | €14.81 | €14.81 | 0 |
| 2025-10-15 | €14.73 | €14.75 | €14.72 | €14.75 | 0 |
| 2025-10-14 | €14.92 | €14.92 | €14.75 | €14.78 | 0 |
| 2025-10-13 | €14.86 | €15.04 | €14.86 | €14.95 | 1 |
| 2025-10-10 | €15.26 | €15.26 | €14.92 | €14.92 | 0 |
| 2025-10-09 | €15.39 | €15.50 | €15.39 | €15.50 | 0 |