Eni S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	34.88	35.20	34.86	35.20	35.20	1.47%	114,774
Aug 12, 2025	34.62	34.95	34.58	34.69	34.69	0.99%	255,746
Aug 11, 2025	34.44	34.50	34.24	34.35	34.35	-0.84%	148,583
Aug 8, 2025	34.69	34.78	34.51	34.64	34.64	0.55%	175,040
Aug 7, 2025	34.51	34.65	34.28	34.45	34.45	-0.20%	203,766
Aug 6, 2025	34.78	34.95	34.34	34.52	34.52	0.79%	193,565
Aug 5, 2025	34.10	34.31	33.87	34.25	34.25	0.82%	167,314
Aug 4, 2025	34.15	34.19	33.86	33.97	33.97	-	297,431
Aug 1, 2025	34.29	34.29	33.87	33.97	33.97	-0.21%	186,792
Jul 31, 2025	33.77	34.18	33.74	34.04	34.04	-0.06%	290,913
Jul 30, 2025	34.05	34.30	33.94	34.06	34.06	-1.56%	358,870
Jul 29, 2025	34.25	34.63	34.14	34.60	34.60	0.87%	362,808
Jul 28, 2025	34.28	34.41	34.11	34.30	34.30	-1.12%	256,636
Jul 25, 2025	34.28	34.74	34.09	34.69	34.69	2.06%	387,739
Jul 24, 2025	33.77	34.11	33.71	33.99	33.99	-0.06%	185,851
Jul 23, 2025	33.59	34.01	33.54	34.01	34.01	1.52%	218,117
Jul 22, 2025	33.10	33.50	33.10	33.50	33.50	1.45%	237,281
Jul 21, 2025	33.11	33.23	32.99	33.02	33.02	0.27%	171,800
Jul 18, 2025	33.35	33.37	32.85	32.93	32.93	-0.21%	220,378
Jul 17, 2025	32.81	33.01	32.76	33.00	33.00	-0.75%	301,725
Jul 16, 2025	33.06	33.32	32.87	33.25	33.25	0.88%	243,579
Jul 15, 2025	33.22	33.26	32.91	32.96	32.96	-0.45%	256,256
Jul 14, 2025	33.45	33.45	33.10	33.11	33.11	-1.05%	203,646
Jul 11, 2025	33.27	33.56	33.19	33.46	33.46	0.03%	181,950
Jul 10, 2025	33.26	33.48	33.17	33.45	33.45	-0.15%	209,681
Jul 9, 2025	33.48	33.51	33.34	33.50	33.50	0.78%	216,558
Jul 8, 2025	32.71	33.24	32.71	33.24	33.24	2.12%	266,124
Jul 7, 2025	32.57	32.73	32.33	32.55	32.55	-0.73%	259,336
Jul 3, 2025	33.11	33.18	32.77	32.79	32.79	-1.68%	307,885
Jul 2, 2025	33.11	33.35	32.93	33.35	33.35	1.93%	243,629
Jul 1, 2025	32.55	32.72	32.45	32.72	32.72	0.93%	212,590
Jun 30, 2025	32.24	32.44	32.07	32.42	32.42	-0.22%	479,756
Jun 27, 2025	32.41	32.54	32.29	32.49	32.49	1.03%	258,516
Jun 26, 2025	32.13	32.28	32.04	32.16	32.16	0.66%	235,367
Jun 25, 2025	31.98	32.08	31.87	31.95	31.95	-0.06%	273,585
Jun 24, 2025	31.91	32.25	31.86	31.97	31.97	-0.99%	561,141
Jun 23, 2025	32.92	33.11	32.29	32.29	32.29	-1.94%	459,599
Jun 20, 2025	32.85	33.12	31.97	32.93	32.93	0.80%	644,924
Jun 18, 2025	32.60	32.81	32.00	32.67	32.67	-0.18%	386,088
Jun 17, 2025	32.65	32.82	32.55	32.73	32.73	0.99%	322,651
Jun 16, 2025	32.73	32.88	32.35	32.41	32.41	-0.55%	363,921
Jun 13, 2025	32.46	32.64	32.04	32.59	32.59	1.02%	446,863
Jun 12, 2025	32.03	32.26	31.91	32.26	32.26	1.64%	326,746
Jun 11, 2025	31.48	31.74	31.35	31.74	31.74	2.19%	362,018
Jun 10, 2025	31.12	31.32	31.06	31.06	31.06	1.37%	331,859
Jun 9, 2025	30.40	30.72	30.30	30.64	30.64	0.59%	234,550
Jun 6, 2025	30.33	30.58	30.32	30.46	30.46	0.43%	264,621
Jun 5, 2025	30.44	30.44	30.12	30.33	30.33	0.76%	308,991
Jun 4, 2025	30.33	30.49	30.06	30.10	30.10	-0.36%	253,644
Jun 3, 2025	30.08	30.37	29.97	30.21	30.21	-0.56%	269,395