Eni S.p.A. (VIE:ENI)
Austria
· Delayed Price · Currency is EUR 15.26
+0.07 (0.45%)
At close: Sep 26, 2025
Eni S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 15.30 | 15.30 | 15.17 | 15.26 | 15.26 | 0.45% | - |
| Sep 25, 2025 | 15.04 | 15.19 | 15.04 | 15.19 | 15.19 | 1.46% | - |
| Sep 24, 2025 | 14.85 | 14.98 | 14.85 | 14.98 | 14.98 | 1.30% | - |
| Sep 23, 2025 | 14.60 | 14.78 | 14.60 | 14.78 | 14.78 | 2.00% | - |
| Sep 22, 2025 | 14.59 | 14.61 | 14.49 | 14.49 | 14.49 | -2.12% | - |
| Sep 19, 2025 | 14.92 | 14.92 | 14.80 | 14.81 | 14.55 | -0.67% | - |
| Sep 18, 2025 | 14.91 | 14.92 | 14.90 | 14.91 | 14.65 | 0.58% | - |
| Sep 17, 2025 | 15.00 | 15.00 | 14.82 | 14.82 | 14.56 | -0.09% | - |
| Sep 16, 2025 | 14.83 | 14.84 | 14.80 | 14.84 | 14.58 | - | - |
| Sep 15, 2025 | 14.97 | 14.97 | 14.84 | 14.84 | 14.58 | -0.75% | 10 |
| Sep 12, 2025 | 14.87 | 14.95 | 14.85 | 14.95 | 14.69 | 0.27% | - |
| Sep 11, 2025 | 15.05 | 15.07 | 14.91 | 14.91 | 14.65 | 0.30% | - |
| Sep 10, 2025 | 15.05 | 15.05 | 14.86 | 14.86 | 14.60 | -0.23% | - |
| Sep 9, 2025 | 14.80 | 14.90 | 14.80 | 14.90 | 14.64 | 1.14% | - |
| Sep 8, 2025 | 14.74 | 14.76 | 14.73 | 14.73 | 14.47 | 0.30% | - |
| Sep 5, 2025 | 14.97 | 14.97 | 14.69 | 14.69 | 14.43 | -1.67% | - |
| Sep 4, 2025 | 14.83 | 14.94 | 14.83 | 14.94 | 14.67 | -0.52% | - |
| Sep 3, 2025 | 15.23 | 15.23 | 14.98 | 15.01 | 14.75 | -1.00% | - |
| Sep 2, 2025 | 15.23 | 15.26 | 15.17 | 15.17 | 14.90 | -1.28% | - |
| Sep 1, 2025 | 15.33 | 15.36 | 15.32 | 15.36 | 15.09 | 0.64% | 65 |
| Aug 29, 2025 | 15.26 | 15.26 | 15.18 | 15.26 | 15.00 | 0.50% | - |
| Aug 28, 2025 | 15.13 | 15.21 | 15.13 | 15.19 | 14.92 | - | - |
| Aug 27, 2025 | 15.23 | 15.23 | 15.19 | 15.19 | 14.92 | -0.05% | - |
| Aug 26, 2025 | 15.22 | 15.24 | 15.19 | 15.20 | 14.93 | -0.20% | - |
| Aug 25, 2025 | 15.24 | 15.24 | 15.19 | 15.23 | 14.96 | 0.01% | - |
| Aug 22, 2025 | 15.25 | 15.25 | 15.22 | 15.22 | 14.96 | 0.45% | - |
| Aug 21, 2025 | 15.28 | 15.28 | 15.15 | 15.16 | 14.89 | 0.64% | - |
| Aug 20, 2025 | 15.02 | 15.06 | 14.98 | 15.06 | 14.80 | 0.72% | - |
| Aug 19, 2025 | 14.95 | 14.98 | 14.95 | 14.95 | 14.69 | 0.03% | - |
| Aug 18, 2025 | 15.10 | 15.10 | 14.95 | 14.95 | 14.69 | -0.37% | - |
| Aug 15, 2025 | 14.89 | 15.03 | 14.89 | 15.00 | 14.74 | 0.48% | - |
| Aug 14, 2025 | 14.95 | 14.95 | 14.92 | 14.93 | 14.67 | 0.35% | - |
| Aug 13, 2025 | 14.89 | 14.89 | 14.84 | 14.88 | 14.62 | 0.04% | - |
| Aug 12, 2025 | 14.94 | 14.94 | 14.87 | 14.87 | 14.61 | 0.41% | - |
| Aug 11, 2025 | 14.82 | 14.82 | 14.76 | 14.81 | 14.55 | -0.35% | - |
| Aug 8, 2025 | 14.82 | 14.89 | 14.82 | 14.87 | 14.61 | 0.41% | - |
| Aug 7, 2025 | 14.77 | 14.92 | 14.77 | 14.81 | 14.55 | -1.04% | - |
| Aug 6, 2025 | 14.87 | 14.96 | 14.87 | 14.96 | 14.70 | 1.37% | - |
| Aug 5, 2025 | 14.62 | 14.80 | 14.62 | 14.76 | 14.50 | 0.23% | - |
| Aug 4, 2025 | 14.75 | 14.75 | 14.73 | 14.73 | 14.47 | -0.54% | - |
| Aug 1, 2025 | 14.79 | 14.81 | 14.77 | 14.81 | 14.55 | 0.19% | - |
| Jul 31, 2025 | 14.94 | 14.94 | 14.78 | 14.78 | 14.52 | -0.44% | - |
| Jul 30, 2025 | 14.96 | 14.96 | 14.81 | 14.84 | 14.58 | 0.15% | - |
| Jul 29, 2025 | 14.81 | 14.82 | 14.77 | 14.82 | 14.56 | 0.78% | - |
| Jul 28, 2025 | 14.72 | 14.72 | 14.64 | 14.71 | 14.45 | 4.19% | - |
| Jul 25, 2025 | 14.36 | 14.59 | 14.12 | 14.12 | 13.87 | - | - |
| Jul 24, 2025 | 14.47 | 14.47 | 14.12 | 14.12 | 13.87 | - | - |
| Jul 23, 2025 | 14.30 | 14.37 | 14.12 | 14.12 | 13.87 | - | - |
| Jul 22, 2025 | 14.18 | 14.18 | 14.12 | 14.12 | 13.87 | - | - |
| Jul 21, 2025 | 14.17 | 14.19 | 14.12 | 14.12 | 13.87 | - | - |