Eni S.p.A. - ENI.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16.36	16.35	16.35	16.36	16.21	2,475
December 03, 2025	16.19	16.35	16.35	16.4	16.19	1,825
December 02, 2025	16.16	16.19	16.19	16.23	16.14	4,266
December 01, 2025	16.12	16.17	16.17	16.2	16.05	17,719
November 28, 2025	15.97	16.14	16.14	16.15	15.93	17,765
November 27, 2025	15.95	15.93	15.93	15.95	15.86	13,833
November 26, 2025	15.93	15.98	15.98	16	15.89	28,361
November 25, 2025	15.73	15.68	15.68	15.84	15.65	2,896
November 24, 2025	15.85	15.79	15.79	15.85	15.69	9,643
November 21, 2025	16.06	16.09	16.09	16.14	15.94	65,156
November 20, 2025	16.36	16.36	16.36	16.37	16.29	5,344
November 19, 2025	16.43	16.21	16.21	16.44	16.12	13,113
November 18, 2025	16.37	16.32	16.32	16.38	16.23	10,530
November 17, 2025	16.5	16.54	16.54	16.6	16.46	21,199
November 14, 2025	16.42	16.47	16.47	16.47	16.27	16,183
November 13, 2025	16.4	16.46	16.46	16.48	16.4	11,980
November 12, 2025	16.51	16.43	16.43	16.51	16.38	44,050
November 11, 2025	16.26	16.47	16.47	16.48	16.22	4,394
November 10, 2025	16.07	16.14	16.14	16.14	15.99	6,021
November 07, 2025	16.02	15.93	15.93	16.03	15.81	7,261
November 06, 2025	15.88	15.94	15.94	15.97	15.87	30,586
November 05, 2025	15.84	15.97	15.97	15.98	15.84	3,598
November 04, 2025	15.83	15.91	15.91	15.91	15.68	8,843
November 03, 2025	16.05	15.95	15.95	16.11	15.94	8,309
October 31, 2025	15.99	15.95	15.95	15.99	15.85	12,154
October 30, 2025	15.86	15.91	15.91	15.94	15.85	4,410
October 29, 2025	15.93	15.96	15.96	16.01	15.92	7,115
October 28, 2025	15.81	15.88	15.88	15.89	15.74	9,851
October 27, 2025	15.86	15.94	15.94	15.94	15.72	19,951
October 24, 2025	15.97	15.83	15.83	16.01	15.83	34,419
October 23, 2025	15.5	15.59	15.59	15.62	15.43	28,363
October 22, 2025	15.09	15.13	15.13	15.15	15.02	6,615
October 21, 2025	14.91	14.91	14.91	15	14.9	5,229
October 20, 2025	14.87	14.87	14.87	15	14.87	8,863
October 17, 2025	14.58	14.85	14.85	14.85	14.56	7,259
October 16, 2025	14.8	14.77	14.77	14.81	14.77	1,289
October 15, 2025	14.71	14.72	14.72	14.78	14.7	11,035
October 14, 2025	14.9	14.71	14.71	14.9	14.71	9,695
October 13, 2025	14.99	14.97	14.97	15.05	14.92	15,304
October 10, 2025	15.25	14.95	14.95	15.29	14.95	15,297
October 09, 2025	15.36	15.38	15.38	15.53	15.36	19,368
October 08, 2025	15.26	15.29	15.29	15.3	15.26	14,383
October 07, 2025	15.17	15.17	15.17	15.21	15.12	7,184
October 06, 2025	15.03	15.1	15.1	15.18	14.97	10,216
October 03, 2025	14.92	14.91	14.91	14.92	14.88	7,106
October 02, 2025	14.95	14.88	14.88	14.96	14.88	10,341
October 01, 2025	14.89	14.99	14.99	14.99	14.89	3,258
September 30, 2025	14.96	14.86	14.86	14.96	14.8	33,386
September 29, 2025	15.28	15.09	15.09	15.28	15.06	3,792
September 26, 2025	15.22	15.34	15.34	15.34	15.18	6,345
September 25, 2025	15.11	15.16	15.16	15.23	15.03	10,832
September 24, 2025	14.84	15.11	15.11	15.13	14.8	29,982
September 23, 2025	14.59	14.85	14.85	14.9	14.59	5,671
September 22, 2025	14.52	14.54	14.54	14.6	14.5	23,576
September 19, 2025	14.89	14.83	14.83	14.94	14.8	6,613
September 18, 2025	14.85	14.9	14.9	14.92	14.83	6,718
September 17, 2025	14.93	14.87	14.87	14.93	14.82	8,191
September 16, 2025	14.83	14.96	14.96	14.96	14.78	7,154
September 15, 2025	14.96	14.86	14.86	14.96	14.82	9,177
September 12, 2025	14.86	14.89	14.89	14.98	14.82	18,607

Eni S.p.A. (ENI.DE) XETRA