Eni S.p.A. (ETR:ENI)
Germany
· Delayed Price · Currency is EUR 16.10
-0.25 (-1.55%)
Dec 5, 2025, 5:35 PM CET
Eni S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.08 | 16.14 | 15.94 | 16.10 | 16.10 | -1.57% | 19,879 |
| Dec 4, 2025 | 16.36 | 16.36 | 16.21 | 16.35 | 16.35 | 0.01% | 2,475 |
| Dec 3, 2025 | 16.19 | 16.40 | 16.19 | 16.35 | 16.35 | 1.00% | 1,825 |
| Dec 2, 2025 | 16.16 | 16.23 | 16.14 | 16.19 | 16.19 | -0.10% | 4,266 |
| Dec 1, 2025 | 16.12 | 16.20 | 16.05 | 16.20 | 16.20 | 0.42% | 17,719 |
| Nov 28, 2025 | 15.97 | 16.15 | 15.93 | 16.14 | 16.14 | 1.28% | 17,765 |
| Nov 27, 2025 | 15.95 | 15.95 | 15.86 | 15.93 | 15.93 | -0.29% | 13,833 |
| Nov 26, 2025 | 15.93 | 16.00 | 15.89 | 15.98 | 15.98 | 1.91% | 28,361 |
| Nov 25, 2025 | 15.73 | 15.84 | 15.65 | 15.68 | 15.68 | -0.72% | 2,896 |
| Nov 24, 2025 | 15.85 | 15.85 | 15.69 | 15.79 | 15.79 | -1.88% | 9,643 |
| Nov 21, 2025 | 16.06 | 16.14 | 15.94 | 16.09 | 15.83 | -1.63% | 65,156 |
| Nov 20, 2025 | 16.36 | 16.37 | 16.29 | 16.36 | 16.10 | 0.95% | 5,344 |
| Nov 19, 2025 | 16.43 | 16.44 | 16.12 | 16.21 | 15.94 | -0.71% | 13,113 |
| Nov 18, 2025 | 16.37 | 16.38 | 16.23 | 16.32 | 16.06 | -1.29% | 10,530 |
| Nov 17, 2025 | 16.50 | 16.60 | 16.46 | 16.54 | 16.27 | 0.38% | 21,199 |
| Nov 14, 2025 | 16.42 | 16.47 | 16.27 | 16.47 | 16.21 | 0.10% | 16,183 |
| Nov 13, 2025 | 16.40 | 16.48 | 16.40 | 16.46 | 16.19 | 0.18% | 11,980 |
| Nov 12, 2025 | 16.51 | 16.51 | 16.38 | 16.43 | 16.16 | -0.23% | 44,050 |
| Nov 11, 2025 | 16.26 | 16.48 | 16.22 | 16.47 | 16.20 | 2.02% | 4,394 |
| Nov 10, 2025 | 16.07 | 16.14 | 15.99 | 16.14 | 15.88 | 1.34% | 6,021 |
| Nov 7, 2025 | 16.02 | 16.03 | 15.81 | 15.93 | 15.67 | -0.08% | 7,261 |
| Nov 6, 2025 | 15.88 | 15.97 | 15.87 | 15.94 | 15.68 | -0.19% | 30,586 |
| Nov 5, 2025 | 15.84 | 15.98 | 15.84 | 15.97 | 15.71 | 0.38% | 3,598 |
| Nov 4, 2025 | 15.83 | 15.91 | 15.68 | 15.91 | 15.65 | -0.24% | 8,843 |
| Nov 3, 2025 | 16.05 | 16.11 | 15.94 | 15.95 | 15.69 | -0.03% | 8,309 |
| Oct 31, 2025 | 15.99 | 15.99 | 15.85 | 15.95 | 15.69 | 0.23% | 12,154 |
| Oct 30, 2025 | 15.86 | 15.94 | 15.85 | 15.91 | 15.66 | -0.30% | 4,410 |
| Oct 29, 2025 | 15.93 | 16.01 | 15.92 | 15.96 | 15.70 | 0.50% | 7,115 |
| Oct 28, 2025 | 15.81 | 15.89 | 15.74 | 15.88 | 15.63 | -0.35% | 9,851 |
| Oct 27, 2025 | 15.86 | 15.94 | 15.72 | 15.94 | 15.68 | 0.66% | 19,951 |
| Oct 24, 2025 | 15.97 | 16.01 | 15.83 | 15.83 | 15.58 | 1.58% | 34,419 |
| Oct 23, 2025 | 15.50 | 15.62 | 15.43 | 15.59 | 15.34 | 3.00% | 28,363 |
| Oct 22, 2025 | 15.09 | 15.15 | 15.02 | 15.13 | 14.89 | 1.53% | 6,615 |
| Oct 21, 2025 | 14.91 | 15.00 | 14.90 | 14.91 | 14.67 | 0.22% | 5,229 |
| Oct 20, 2025 | 14.87 | 15.00 | 14.87 | 14.87 | 14.63 | 0.19% | 8,863 |
| Oct 17, 2025 | 14.58 | 14.85 | 14.56 | 14.85 | 14.61 | 0.51% | 7,259 |
| Oct 16, 2025 | 14.80 | 14.81 | 14.77 | 14.77 | 14.53 | 0.34% | 1,289 |
| Oct 15, 2025 | 14.71 | 14.78 | 14.70 | 14.72 | 14.48 | 0.10% | 11,035 |
| Oct 14, 2025 | 14.90 | 14.90 | 14.71 | 14.71 | 14.47 | -1.79% | 9,695 |
| Oct 13, 2025 | 14.99 | 15.05 | 14.92 | 14.97 | 14.73 | 0.15% | 15,304 |
| Oct 10, 2025 | 15.25 | 15.29 | 14.95 | 14.95 | 14.71 | -2.77% | 15,297 |
| Oct 9, 2025 | 15.36 | 15.53 | 15.36 | 15.38 | 15.13 | 0.58% | 19,368 |
| Oct 8, 2025 | 15.26 | 15.30 | 15.26 | 15.29 | 15.04 | 0.78% | 14,383 |
| Oct 7, 2025 | 15.17 | 15.21 | 15.12 | 15.17 | 14.93 | 0.45% | 7,184 |
| Oct 6, 2025 | 15.03 | 15.18 | 14.97 | 15.10 | 14.86 | 1.33% | 10,216 |
| Oct 3, 2025 | 14.92 | 14.92 | 14.88 | 14.91 | 14.67 | 0.16% | 7,106 |
| Oct 2, 2025 | 14.95 | 14.96 | 14.88 | 14.88 | 14.64 | -0.69% | 10,341 |
| Oct 1, 2025 | 14.89 | 14.99 | 14.89 | 14.99 | 14.74 | 0.88% | 3,258 |
| Sep 30, 2025 | 14.96 | 14.96 | 14.80 | 14.86 | 14.62 | -1.52% | 34,314 |
| Sep 29, 2025 | 15.28 | 15.28 | 15.06 | 15.09 | 14.84 | -1.68% | 3,798 |