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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 04, 2025	15.83	15.86	15.86	15.86	15.79	8,843
November 03, 2025	15.82	15.96	15.96	16.08	15.82	8,309
October 31, 2025	15.83	15.91	15.91	15.91	15.83	12,154
October 30, 2025	15.99	15.87	15.87	16.06	15.86	11,303
October 29, 2025	15.92	15.95	15.95	16.01	15.86	7,115
October 28, 2025	15.75	15.92	15.92	15.92	15.75	9,851
October 27, 2025	15.97	15.95	15.95	15.97	15.76	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	6,565
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	15.26	14.93	14.95	15.5	14.92	15,297
October 09, 2025	15.36	15.38	15.38	15.53	15.36	65,733
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	14.75	14.92	14.9	14.92	14.75	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	6,732
September 30, 2025	14.96	14.86	14.86	14.96	14.8	34,314
September 29, 2025	15.28	15.09	15.09	15.28	15.06	3,798
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	14.8	15.11	15.11	15.11	14.8	29,982
September 23, 2025	14.6	14.81	14.85	14.91	14.6	5,671
September 22, 2025	14.52	14.54	14.54	14.6	14.5	23,576
September 19, 2025	14.81	14.84	14.84	14.87	14.81	1,201
September 18, 2025	14.86	14.88	14.88	14.9	14.86	8,033
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	14.91	14.87	14.87	14.91	14.85	9,177
September 12, 2025	14.86	14.89	14.89	14.98	14.82	18,607
September 11, 2025	15.01	14.98	14.92	15.08	14.94	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	15.17	14.97	14.88	15.21	14.89	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	19,175
August 19, 2025	14.92	15	15	15.01	14.92	5,969
August 18, 2025	15.02	14.93	14.93	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

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