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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	15.08	14.92	14.92	15.08	14.9	3,339
September 10, 2025	14.91	14.96	14.96	14.96	14.85	4,029
September 09, 2025	14.75	14.95	14.95	14.99	14.75	17,000
September 08, 2025	14.74	14.68	14.68	14.77	14.67	8,670
September 05, 2025	14.98	14.62	14.62	14.98	14.51	21,584
September 04, 2025	14.82	14.93	14.93	14.95	14.82	4,957
September 03, 2025	15.22	14.88	14.88	15.25	14.88	18,319
September 02, 2025	15.19	15.15	15.15	15.27	15.11	4,808
September 01, 2025	15.32	15.31	15.31	15.38	15.3	32,456
August 29, 2025	15.28	15.24	15.24	15.3	15.17	21,807
August 28, 2025	15.21	15.18	15.18	15.21	15.15	3,705
August 27, 2025	15.22	15.22	15.22	15.26	15.18	4,800
August 26, 2025	15.23	15.19	15.19	15.29	15.16	17,802
August 25, 2025	15.25	15.25	15.25	15.25	15.2	6,604
August 22, 2025	15.23	15.23	15.23	15.32	15.19	18,702
August 21, 2025	15.18	15.16	15.16	15.22	15.15	18,107
August 20, 2025	15	15.08	15.08	15.1	14.97	4,388
August 19, 2025	14.92	15	15	15.01	14.92	5,969
August 18, 2025	15.02	14.94	14.94	15.02	14.92	8,770
August 15, 2025	14.97	15.04	15.04	15.1	14.88	24,416
August 14, 2025	14.95	14.97	14.97	14.97	14.89	20,626
August 13, 2025	14.88	14.94	14.94	14.94	14.82	7,137
August 12, 2025	14.82	14.92	14.92	14.93	14.82	4,167
August 11, 2025	14.81	14.76	14.76	14.82	14.75	3,934
August 08, 2025	14.79	14.8	14.8	14.91	14.79	29,497
August 07, 2025	14.84	14.8	14.8	14.88	14.75	17,739
August 06, 2025	14.85	14.9	14.9	15	14.84	94,219
August 05, 2025	14.7	14.74	14.74	14.8	14.66	11,434
August 04, 2025	14.72	14.67	14.67	14.76	14.65	10,367
August 01, 2025	14.8	14.7	14.7	14.85	14.65	12,870
July 31, 2025	14.89	14.9	14.9	14.9	14.78	6,923
July 30, 2025	14.96	14.89	14.89	14.97	14.8	58,126
July 29, 2025	14.81	14.81	14.81	14.85	14.75	22,622
July 28, 2025	14.72	14.75	14.75	14.76	14.6	52,194
July 25, 2025	14.4	14.66	14.66	14.68	14.33	30,521
July 24, 2025	14.43	14.4	14.4	14.48	14.32	14,675
July 23, 2025	14.29	14.3	14.3	14.39	14.27	16,673
July 22, 2025	14.15	14.17	14.17	14.2	14.13	7,904
July 21, 2025	14.17	14.16	14.16	14.2	14.13	28,452
July 18, 2025	14.3	14.17	14.17	14.32	14.17	8,540
July 17, 2025	14.12	14.15	14.15	14.16	14.12	1,119
July 16, 2025	14.22	14.2	14.2	14.29	14.15	7,541
July 15, 2025	14.2	14.2	14.2	14.22	14.18	2,466
July 14, 2025	14.24	14.2	14.2	14.33	14.2	25,875
July 11, 2025	14.3	14.29	14.29	14.31	14.18	9,232
July 10, 2025	14.3	14.28	14.28	14.31	14.25	11,704
July 09, 2025	14.23	14.25	14.25	14.29	14.23	15,107
July 08, 2025	13.96	14.12	14.12	14.12	13.93	7,616
July 07, 2025	13.84	13.86	13.86	13.9	13.82	3,202
July 04, 2025	13.89	13.92	13.92	13.92	13.88	6,269
July 03, 2025	14.06	13.98	13.98	14.1	13.98	5,877
July 02, 2025	13.88	13.97	13.97	14.06	13.88	14,328
July 01, 2025	13.72	13.79	13.79	13.8	13.72	6,116
June 30, 2025	13.85	13.75	13.75	13.85	13.69	4,480
June 27, 2025	13.73	13.83	13.83	13.83	13.73	9,856
June 26, 2025	13.73	13.71	13.71	13.77	13.67	28,815

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