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

23.45

-0.485(-2.03%)

Updated at March 20 05:35PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 20, 2026	23.68	23.45	23.45	23.8	23.39	19,462
March 19, 2026	23.14	23.93	23.93	23.98	23.12	28,426
March 18, 2026	22.9	23.06	23.06	23.27	22.9	32,585
March 17, 2026	22.67	23.35	23.35	23.4	22.67	29,497
March 16, 2026	22.38	22.54	22.54	22.66	22.27	31,719
March 13, 2026	21.97	22.35	22.35	22.35	21.97	38,822
March 12, 2026	21.34	21.77	21.77	21.79	21.29	35,280
March 11, 2026	20.73	21.28	21.28	21.28	20.73	14,006
March 10, 2026	20.53	20.88	20.88	21	20.53	24,067
March 09, 2026	20.72	20.99	20.99	21.08	20.53	48,337
March 06, 2026	20.2	20.53	20.53	20.63	20.2	14,059
March 05, 2026	20.17	20.23	20.23	20.27	19.95	34,435
March 04, 2026	19.82	19.97	19.97	20.01	19.73	37,149
March 03, 2026	20.43	20.04	20.04	20.43	19.97	28,386
March 02, 2026	20.55	20.36	20.36	20.55	19.99	101,995
February 27, 2026	19.36	19.65	19.65	19.85	19.36	23,205
February 26, 2026	19.02	19.35	19.35	19.36	18.96	21,449
February 25, 2026	18.81	18.88	18.88	18.88	18.76	13,919
February 24, 2026	18.8	18.75	18.75	18.8	18.67	5,326
February 23, 2026	18.54	18.69	18.69	18.8	18.53	10,750
February 20, 2026	18.58	18.58	0	18.65	18.5	10,407
February 19, 2026	18.6	18.64	0	18.66	18.5	16,258
February 18, 2026	18.16	18.38	0	18.44	18.13	47,557
February 17, 2026	18.16	18.13	0	18.34	18.02	4,272
February 16, 2026	18.26	18.15	0	18.26	18.14	8,944
February 13, 2026	18.05	18.18	0	18.18	17.94	11,738
February 12, 2026	18.36	18.1	0	18.42	18.1	14,763
February 11, 2026	18	18.27	0	18.27	17.99	19,886
February 10, 2026	17.79	17.95	0	18	17.77	26,461
February 09, 2026	17.74	17.88	0	17.88	17.67	21,635
February 06, 2026	17.65	17.85	0	17.89	17.56	44,590
February 05, 2026	17.49	17.26	0	17.66	17.26	22,418
February 04, 2026	17.59	17.57	0	17.67	17.49	9,353
February 03, 2026	17.3	17.33	0	17.39	17.14	6,062
February 02, 2026	16.85	17.22	0	17.22	16.81	11,472
January 30, 2026	17.32	17.23	0	17.32	17.14	15,638
January 29, 2026	17.28	17.4	0	17.53	17.28	20,992
January 28, 2026	17.01	17.08	0	17.12	16.97	11,277
January 27, 2026	16.7	16.95	0	16.95	16.62	5,501
January 26, 2026	16.84	16.78	0	16.95	16.78	31,065
January 23, 2026	16.49	16.8	0	16.83	16.49	16,060
January 22, 2026	16.66	16.48	0	16.66	16.38	13,456
January 21, 2026	16.49	16.5	0	16.51	16.34	8,505
January 20, 2026	16.27	16.38	0	16.41	16.25	2,952
January 19, 2026	16.46	16.46	0	16.52	16.4	9,517
January 16, 2026	16.44	16.57	0	16.57	16.43	4,033
January 15, 2026	16.39	16.54	0	16.54	16.31	5,616
January 14, 2026	16.44	16.71	0	16.71	16.4	19,909
January 13, 2026	16.13	16.43	0	16.46	16.1	25,803
January 12, 2026	16.06	16.13	0	16.13	16.02	21,793
January 09, 2026	15.92	16.07	0	16.09	15.84	25,855
January 08, 2026	15.72	15.74	0	15.83	15.7	39,152
January 07, 2026	16.12	15.7	0	16.16	15.7	23,101
January 06, 2026	16.6	16.45	0	16.72	16.45	13,821
January 05, 2026	16.52	16.71	0	16.73	16.3	21,982
January 02, 2026	16.21	16.37	0	16.43	16.2	12,473
December 30, 2025	16.05	16.08	0	16.09	16.05	2,302
December 29, 2025	16.02	15.98	0	16.04	15.98	1,670
December 23, 2025	16.05	15.96	0	16.06	15.96	7,609
December 22, 2025	15.97	16.01	0	16.07	15.96	2,552