Eni S.p.A. ENI
MIL · Italy · Energy Minerals
€23.84-0.18 (-0.77%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €23.80 | -0.94% | €23.80 | €23.90 | €23.55 | 2.77M |
| 2026-09-30 | €24.02 | -1.11% | €24.16 | €24.22 | €23.90 | 8.03M |
| 2026-09-29 | €24.29 | -1.18% | €24.47 | €24.57 | €24.01 | 8.35M |
| 2026-09-28 | €24.58 | +2.03% | €24.34 | €24.75 | €24.33 | 9.67M |
| 2026-09-25 | €24.09 | -1.17% | €24.13 | €24.34 | €23.90 | 6.76M |
| 2026-09-24 | €24.38 | +1.39% | €24.12 | €24.39 | €24.03 | 8.82M |
| 2026-09-23 | €24.04 | +2.82% | €23.24 | €24.04 | €23.22 | 7.55M |
| 2026-09-22 | €23.38 | -0.38% | €23.54 | €23.71 | €22.93 | 9.54M |
| 2026-09-21 | €23.47 | -2.00% | €23.50 | €23.63 | €23.30 | 6.01M |
| 2026-09-18 | €23.95 | -0.58% | €23.88 | €23.95 | €23.67 | 13.18M |
| 2026-09-17 | €24.09 | -0.60% | €24.02 | €24.24 | €23.80 | 7.40M |
| 2026-09-16 | €24.24 | -0.80% | €24.40 | €24.50 | €24.07 | 7.62M |
| 2026-09-15 | €24.43 | +1.75% | €24.04 | €24.43 | €23.96 | 9.83M |
| 2026-09-14 | €24.01 | +0.04% | €24.36 | €24.45 | €23.81 | 7.75M |
| 2026-09-11 | €24.00 | -0.23% | €24.20 | €24.20 | €23.75 | 8.28M |
| 2026-09-10 | €24.06 | +0.44% | €23.95 | €24.30 | €23.87 | 7.73M |
| 2026-09-09 | €23.95 | +1.91% | €23.75 | €23.98 | €23.73 | 8.73M |
| 2026-09-08 | €23.50 | +1.25% | €23.50 | €23.58 | €23.22 | 8.54M |
| 2026-09-07 | €23.21 | +0.59% | €23.25 | €23.43 | €23.21 | 6.56M |
| 2026-09-04 | €23.08 | -3.29% | €23.75 | €23.81 | €22.99 | 8.91M |
| 2026-09-03 | €23.86 | +0.21% | €23.70 | €23.89 | €23.47 | 5.91M |
| 2026-09-02 | €23.81 | +0.61% | €23.95 | €24.01 | €23.52 | 7.33M |
| 2026-09-01 | €23.67 | +1.54% | €23.57 | €23.78 | €23.48 | 8.68M |
| 2026-08-31 | €23.31 | +2.26% | €23.10 | €23.42 | €23.07 | 11.68M |
| 2026-08-28 | €22.79 | +0.35% | €22.93 | €23.06 | €22.68 | 5.61M |
| 2026-08-27 | €22.71 | -1.37% | €22.98 | €23.06 | €22.63 | 7.31M |
| 2026-08-26 | €23.02 | -1.03% | €23.05 | €23.11 | €22.82 | 8.52M |
| 2026-08-25 | €23.26 | -1.15% | €23.59 | €23.71 | €23.05 | 8.31M |
| 2026-08-24 | €23.53 | -2.51% | €24.06 | €24.17 | €23.53 | 7.33M |
| 2026-08-21 | €24.14 | -1.67% | €24.54 | €24.65 | €24.13 | 7.10M |
| 2026-08-20 | €24.55 | +2.59% | €24.10 | €24.56 | €23.96 | 8.94M |
| 2026-08-19 | €23.93 | -0.29% | €24.25 | €24.25 | €23.93 | 7.70M |
| 2026-08-18 | €24.00 | +0.95% | €24.08 | €24.26 | €23.93 | 6.79M |
| 2026-08-17 | €23.77 | +0.34% | €23.72 | €23.89 | €23.61 | 4.03M |
| 2026-08-14 | €23.69 | -0.04% | €23.80 | €23.86 | €23.65 | 5.36M |
| 2026-08-13 | €23.70 | -0.65% | €24.00 | €24.02 | €23.41 | 6.24M |
| 2026-08-12 | €23.86 | -0.79% | €24.05 | €24.17 | €23.78 | 7.06M |
| 2026-08-11 | €24.05 | +2.01% | €23.94 | €24.13 | €23.83 | 7.60M |
| 2026-08-10 | €23.58 | +1.27% | €23.25 | €23.67 | €23.19 | 5.60M |
| 2026-08-07 | €23.28 | -0.51% | €23.50 | €23.57 | €23.10 | 5.42M |
| 2026-08-06 | €23.40 | +1.36% | €23.16 | €23.41 | €23.08 | 6.55M |
| 2026-08-05 | €23.08 | -0.71% | €23.14 | €23.53 | €22.99 | 7.87M |
| 2026-08-04 | €23.25 | -1.88% | €23.70 | €24.16 | €23.02 | 11.48M |
| 2026-08-03 | €23.69 | -1.19% | €23.53 | €23.70 | €23.30 | 10.12M |
| 2026-07-31 | €23.98 | +0.33% | €23.65 | €24.02 | €23.65 | 9.53M |
| 2026-07-30 | €23.90 | +1.38% | €23.70 | €23.90 | €23.38 | 11.39M |
| 2026-07-29 | €23.58 | +7.09% | €22.91 | €23.66 | €22.80 | 17.46M |
| 2026-07-28 | €22.01 | -1.72% | €22.32 | €22.47 | €22.01 | 8.83M |
| 2026-07-27 | €22.40 | -2.44% | €22.00 | €22.48 | €21.85 | 13.82M |
| 2026-07-24 | €22.96 | -0.02% | €22.75 | €23.02 | €22.63 | 8.66M |
| 2026-07-23 | €22.97 | +2.96% | €22.50 | €23.03 | €22.42 | 11.43M |
| 2026-07-22 | €22.31 | +1.99% | €22.10 | €22.42 | €22.01 | 10.04M |
| 2026-07-21 | €21.87 | +1.06% | €21.72 | €21.97 | €21.65 | 7.85M |
| 2026-07-20 | €21.64 | -0.02% | €21.96 | €22.01 | €21.42 | 6.69M |
| 2026-07-17 | €21.65 | +2.53% | €21.25 | €21.75 | €21.21 | 8.63M |
| 2026-07-16 | €21.11 | -0.66% | €21.36 | €21.38 | €20.99 | 10.19M |
| 2026-07-15 | €21.25 | -2.07% | €21.77 | €21.81 | €21.25 | 6.42M |
| 2026-07-14 | €21.70 | +0.65% | €21.84 | €22.01 | €21.70 | 11.65M |
| 2026-07-13 | €21.56 | +3.88% | €21.22 | €21.56 | €21.09 | 9.79M |
| 2026-07-10 | €20.75 | -1.19% | €20.93 | €21.02 | €20.67 | 6.38M |
| 2026-07-09 | €21.00 | -1.18% | €21.11 | €21.27 | €20.94 | 8.23M |
| 2026-07-08 | €21.25 | +3.66% | €21.08 | €21.38 | €20.95 | 15.93M |
| 2026-07-07 | €20.50 | +0.56% | €20.50 | €20.70 | €20.48 | 7.70M |
| 2026-07-06 | €20.39 | -0.27% | €20.53 | €20.54 | €20.23 | 6.43M |
| 2026-07-03 | €20.44 | +0.17% | €20.53 | €20.55 | €20.32 | 4.35M |
| 2026-07-02 | €20.41 | +1.64% | €19.96 | €20.47 | €19.87 | 7.42M |
| 2026-07-01 | €20.08 | -2.62% | €20.50 | €20.57 | €20.08 | 9.34M |
| 2026-06-30 | €20.62 | +0.59% | €20.42 | €20.64 | €20.34 | 7.28M |
| 2026-06-29 | €20.50 | +1.41% | €20.39 | €20.64 | €20.37 | 6.88M |
| 2026-06-26 | €20.22 | -1.29% | €20.47 | €20.52 | €20.17 | 10.89M |
| 2026-06-25 | €20.48 | -1.51% | €20.62 | €20.69 | €20.18 | 12.86M |
| 2026-06-24 | €20.80 | -3.28% | €21.48 | €21.51 | €20.72 | 11.94M |
| 2026-06-23 | €21.50 | -0.35% | €21.56 | €21.70 | €21.45 | 5.45M |
| 2026-06-22 | €21.58 | -0.30% | €21.75 | €21.76 | €21.45 | 6.90M |
| 2026-06-19 | €21.64 | +2.37% | €21.51 | €21.73 | €21.31 | 18.80M |
| 2026-06-18 | €21.14 | -3.16% | €21.69 | €21.75 | €21.09 | 15.68M |
| 2026-06-17 | €21.83 | -0.82% | €21.89 | €22.06 | €21.50 | 12.35M |
| 2026-06-16 | €22.01 | -0.54% | €22.06 | €22.27 | €22.01 | 12.22M |
| 2026-06-15 | €22.13 | -4.69% | €22.30 | €22.44 | €21.98 | 17.40M |
| 2026-06-12 | €23.22 | -2.25% | €22.99 | €23.37 | €22.71 | 15.72M |
| 2026-06-11 | €23.75 | +1.06% | €23.60 | €24.01 | €23.60 | 7.82M |
| 2026-06-10 | €23.50 | +1.64% | €23.20 | €23.53 | €23.15 | 6.58M |
| 2026-06-09 | €23.13 | -1.60% | €23.40 | €23.61 | €23.09 | 7.61M |
| 2026-06-08 | €23.50 | -0.21% | €23.75 | €24.09 | €23.44 | 7.66M |
| 2026-06-05 | €23.55 | +0.58% | €23.44 | €23.55 | €23.22 | 5.99M |
| 2026-06-04 | €23.42 | -0.17% | €23.25 | €23.48 | €23.04 | 5.77M |
| 2026-06-03 | €23.45 | +1.34% | €23.35 | €23.59 | €23.32 | 8.62M |
| 2026-06-02 | €23.15 | +0.54% | €22.85 | €23.19 | €22.74 | 6.26M |
| 2026-06-01 | €23.02 | +2.17% | €22.71 | €23.15 | €22.67 | 10.06M |
| 2026-05-29 | €22.53 | -0.49% | €22.50 | €22.58 | €22.30 | 35.48M |