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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2026	17.49	17.26	17.26	17.66	17.26	22,418
February 04, 2026	17.59	17.57	17.57	17.67	17.49	9,353
February 03, 2026	17.3	17.33	17.33	17.39	17.14	5,462
February 02, 2026	16.85	17.22	17.22	17.22	16.81	11,472
January 30, 2026	17.32	17.23	17.23	17.32	17.14	15,538
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	16.7	16.95	16.95	16.95	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	15,360
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	8,505
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	16.57	16.57	16.57	16.43	4,033
January 15, 2026	16.39	16.45	16.45	16.49	16.31	5,596
January 14, 2026	16.44	16.71	16.71	16.71	16.4	19,909
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	15.92	16.07	16.07	16.09	15.84	25,855
January 08, 2026	15.72	15.74	15.74	15.83	15.7	39,152
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	12,473
December 30, 2025	16.05	16.08	16.08	16.09	16.05	2,302
December 29, 2025	16.02	15.98	15.98	16.04	15.98	1,670
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	15.72	15.72	15.72	15.76	15.67	6,604
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	15.93	15.93	16.03	15.88	50,326
December 11, 2025	16.01	15.91	15.91	16.02	15.9	2,849
December 10, 2025	16.17	15.97	15.97	16.21	15.97	4,522
December 09, 2025	16.1	16.11	16.11	16.16	16.06	14,251
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	16.19	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

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