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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.58	18.58	18.58	18.65	18.5	10,407
February 19, 2026	18.6	18.64	18.64	18.66	18.5	16,258
February 18, 2026	18.09	18.44	18.44	18.44	18.09	47,557
February 17, 2026	18.16	18.13	18.13	18.34	18.02	4,272
February 16, 2026	18.26	18.15	18.15	18.26	18.14	8,944
February 13, 2026	18.05	18.18	18.18	18.18	17.94	11,738
February 12, 2026	18.36	18.1	18.1	18.42	18.1	14,763
February 11, 2026	18	18.27	18.27	18.27	17.99	19,886
February 10, 2026	17.79	17.95	17.95	18	17.77	26,461
February 09, 2026	17.74	17.88	17.88	17.88	17.67	21,635
February 06, 2026	17.45	17.86	17.86	17.89	17.45	3,126
February 05, 2026	17.49	17.26	17.26	17.66	17.26	22,418
February 04, 2026	17.51	17.66	17.66	17.66	17.5	2,464
February 03, 2026	17.3	17.33	17.33	17.39	17.14	14,210
February 02, 2026	16.85	17.22	17.22	17.22	16.81	11,472
January 30, 2026	17.32	17.22	17.22	17.32	17.14	1,246
January 29, 2026	17.28	17.4	17.4	17.53	17.28	20,992
January 28, 2026	17.01	17.08	17.08	17.12	16.97	11,277
January 27, 2026	16.92	16.92	16.95	16.92	16.62	5,501
January 26, 2026	16.84	16.78	16.78	16.95	16.78	31,065
January 23, 2026	16.49	16.8	16.8	16.83	16.49	16,060
January 22, 2026	16.66	16.48	16.48	16.66	16.38	13,456
January 21, 2026	16.49	16.5	16.5	16.51	16.34	8,679
January 20, 2026	16.27	16.38	16.38	16.41	16.25	2,952
January 19, 2026	16.46	16.46	16.46	16.52	16.4	9,517
January 16, 2026	16.44	16.48	16.57	16.5	16.43	4,033
January 15, 2026	16.39	16.54	16.54	16.54	16.31	14,060
January 14, 2026	16.46	16.83	16.83	16.83	16.42	2,650
January 13, 2026	16.13	16.43	16.43	16.46	16.1	25,803
January 12, 2026	16.06	16.13	16.13	16.13	16.02	21,793
January 09, 2026	15.82	16.04	16.07	16.04	15.82	25,855
January 08, 2026	15.78	15.83	15.83	15.83	15.71	6,495
January 07, 2026	16.12	15.7	15.7	16.16	15.7	23,101
January 06, 2026	16.6	16.45	16.45	16.72	16.45	13,821
January 05, 2026	16.52	16.71	16.71	16.73	16.3	21,982
January 02, 2026	16.21	16.37	16.37	16.43	16.2	13,572
December 30, 2025	16.05	16.08	16.08	16.09	16.05	2,302
December 29, 2025	15.99	16	15.98	16.03	15.99	6,327
December 23, 2025	16.05	15.96	15.96	16.06	15.96	7,609
December 22, 2025	15.97	16.01	16.01	16.07	15.96	2,552
December 19, 2025	15.72	15.9	15.9	15.93	15.72	4,023
December 18, 2025	15.68	15.71	15.71	15.73	15.68	8,438
December 17, 2025	15.71	15.63	15.63	15.82	15.63	9,911
December 16, 2025	15.87	15.6	15.6	15.9	15.58	17,201
December 15, 2025	16.07	15.88	15.88	16.08	15.88	8,439
December 12, 2025	15.93	15.92	15.92	16.03	15.88	7,750
December 11, 2025	16.01	15.91	15.91	16.02	15.9	2,849
December 10, 2025	16.09	15.99	15.99	16.19	15.99	782
December 09, 2025	16.1	16.05	16.05	16.16	16.05	16,751
December 08, 2025	16.1	15.92	15.92	16.14	15.92	11,987
December 05, 2025	16.08	16.1	16.1	16.14	15.94	19,879
December 04, 2025	16.36	16.35	16.35	16.36	16.21	2,475
December 03, 2025	16.27	16.42	16.42	16.42	16.26	2,412
December 02, 2025	16.2	16.2	16.2	16.2	16.16	7,711
December 01, 2025	16.2	16.16	16.16	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	15.84	16.04	16.04	16.04	15.84	2,948
November 25, 2025	15.85	15.75	15.68	15.88	15.64	2,896
November 24, 2025	15.85	15.79	15.79	15.85	15.69	9,643

Eni S.p.A. (ENI.F) FSX