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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 25, 2025	13.83	13.74	13.74	13.86	13.74	3,797
June 24, 2025	13.63	13.81	13.81	13.85	13.62	33,453
June 23, 2025	14.43	14.23	14.23	14.43	14.23	21,317
June 20, 2025	14.16	14.31	14.31	14.31	14.16	39,714
June 19, 2025	14.31	14.26	14.26	14.33	14.22	28,252
June 18, 2025	14.15	14.17	14.17	14.18	14.1	15,388
June 17, 2025	13.92	14.15	14.16	14.15	13.92	38,478
June 16, 2025	14.14	14	14	14.17	13.97	17,871
June 13, 2025	14.18	14	14	14.22	13.86	15,348
June 12, 2025	13.83	13.86	13.86	13.89	13.75	112,741
June 11, 2025	13.62	13.65	13.65	13.72	13.6	18,778
June 10, 2025	13.48	13.67	13.67	13.68	13.47	43,680
June 09, 2025	13.39	13.35	13.35	13.39	13.3	6,750
June 06, 2025	13.28	13.34	13.34	13.34	13.25	9,063
June 05, 2025	13.18	13.2	13.2	13.26	13.18	6,577
June 04, 2025	13.32	13.16	13.16	13.33	13.16	14,657
June 03, 2025	13.15	13.15	13.3	13.2	13.15	16,682
June 02, 2025	13.04	13.17	13.17	13.19	13.04	8,725
May 30, 2025	13	12.97	12.97	13.09	12.94	27,733
May 29, 2025	13	12.93	12.93	13.03	12.93	1,335
May 28, 2025	13.08	12.97	12.97	13.08	12.97	12,453
May 27, 2025	12.98	13	13	13.06	12.94	3,251
May 26, 2025	12.93	12.94	12.94	12.97	12.88	19,399
May 23, 2025	12.84	12.76	12.76	12.88	12.6	57,229
May 22, 2025	12.88	12.81	12.81	12.92	12.77	97,131
May 21, 2025	13.12	13.1	13.01	13.13	13.09	34,437
May 20, 2025	13.05	13.13	13.13	13.13	13	6,968
May 19, 2025	13.17	13.12	13.12	13.17	13.05	24,692
May 16, 2025	13.42	13.59	13.34	13.59	13.39	9,093
May 15, 2025	13.3	13.16	12.92	13.34	13.16	14,658
May 14, 2025	13.5	13.45	13.45	13.5	13.39	5,170
May 13, 2025	13.25	13.47	13.47	13.47	13.25	13,355
May 12, 2025	13.31	13.27	13.27	13.33	13.24	23,510
May 09, 2025	12.88	13	13	13.03	12.88	20,577
May 08, 2025	12.68	12.75	12.75	12.75	12.64	20,820
May 07, 2025	12.63	12.66	12.66	12.7	12.6	9,360
May 06, 2025	12.67	12.72	12.72	12.72	12.64	14,957
May 05, 2025	12.47	12.57	12.57	12.66	12.44	20,783
May 02, 2025	12.79	12.66	12.66	12.79	12.6	8,722
April 30, 2025	12.64	12.69	12.69	12.71	12.5	24,853
April 29, 2025	12.71	12.69	12.69	12.78	12.63	15,753
April 28, 2025	12.87	12.7	12.7	12.87	12.69	16,562
April 25, 2025	12.79	12.75	12.75	12.79	12.65	25,565
April 24, 2025	12.72	12.7	12.7	12.82	12.6	29,709
April 23, 2025	12.65	12.43	12.43	12.72	12.39	45,464
April 22, 2025	12.41	12.52	12.4	12.52	12.2	19,212
April 17, 2025	12.23	12.26	12.26	12.29	12.12	32,862
April 16, 2025	11.81	12.17	12.17	12.17	11.71	37,494
April 15, 2025	11.84	11.96	11.96	12.01	11.82	40,390
April 14, 2025	11.8	11.77	11.77	11.94	11.76	50,555
April 11, 2025	11.78	11.7	11.49	11.78	11.57	72,281
April 10, 2025	12.8	11.55	11.55	12.8	11.55	71,356
April 09, 2025	11.47	11.23	11.23	11.52	11.07	70,650
April 08, 2025	12.22	11.9	11.9	12.3	11.87	118,952
April 07, 2025	12.15	12.06	12.06	12.62	12.04	74,978
April 04, 2025	13.52	13.05	13.05	13.58	12.86	72,616

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