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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	12.71	12.72	12.72	12.73	12.6	11,224
December 19, 2024	12.81	12.78	12.78	12.82	12.76	9,317
December 18, 2024	12.87	12.89	12.89	12.94	12.87	10,961
December 17, 2024	13.19	12.78	12.78	13.19	12.77	42,504
December 16, 2024	13.27	13.1	13.1	13.27	13.1	14,161
December 13, 2024	13.39	13.3	13.3	13.39	13.28	6,126
December 12, 2024	13.46	13.32	13.32	13.5	13.32	23,687
December 11, 2024	13.36	13.37	13.37	13.44	13.35	8,186
December 10, 2024	13.44	13.4	13.4	13.46	13.39	5,000
December 09, 2024	13.52	13.49	13.49	13.56	13.49	11,543
December 06, 2024	13.51	13.42	13.42	13.58	13.35	8,735
December 05, 2024	13.45	13.45	13.45	13.47	13.39	8,161
December 04, 2024	13.61	13.49	13.49	13.61	13.49	4,119
December 03, 2024	13.39	13.47	13.47	13.51	13.39	22,226
December 02, 2024	13.34	13.35	13.35	13.42	13.28	13,547
November 29, 2024	13.39	13.41	13.41	13.46	13.38	10,145
November 28, 2024	13.43	13.42	13.42	13.43	13.38	4,694
November 27, 2024	13.4	13.42	13.42	13.42	13.33	14,839
November 26, 2024	13.65	13.45	13.45	13.65	13.45	17,725
November 25, 2024	13.97	13.74	13.74	13.97	13.74	25,387
November 22, 2024	13.92	13.92	13.92	13.92	13.68	113,136
November 21, 2024	13.79	13.81	13.81	13.83	13.68	2,357
November 20, 2024	13.77	13.73	13.73	13.82	13.72	2,760
November 19, 2024	13.91	13.74	13.74	13.92	13.62	12,554
November 18, 2024	13.87	14.04	14.04	14.04	13.79	15,289
November 15, 2024	13.95	14.08	13.83	14.15	13.94	12,106
November 14, 2024	13.8	14.1	13.85	14.1	13.8	8,686
November 13, 2024	13.8	13.72	13.47	13.83	13.62	10,114
November 12, 2024	13.98	13.81	13.57	13.99	13.76	23,629
November 11, 2024	14.03	14.01	13.76	14.1	14.01	4,907
November 08, 2024	14.04	13.93	13.68	14.04	13.93	11,747
November 07, 2024	14.12	14.09	13.84	14.12	14.09	3,141
November 06, 2024	14.2	14.01	13.76	14.22	13.87	14,965
November 05, 2024	14.04	14.11	13.86	14.13	14.03	6,816
November 04, 2024	14.13	14.03	13.78	14.16	14.03	7,743
November 01, 2024	14.14	14.03	13.78	14.18	14.03	15,195
October 31, 2024	13.94	14.01	13.76	14.03	13.9	7,031
October 30, 2024	14.06	13.99	13.74	14.16	13.99	14,984
October 29, 2024	14.22	14.04	13.79	14.23	14.04	7,867
October 28, 2024	14.21	14.2	13.94	14.21	14.03	32,244
October 25, 2024	14.36	14.46	14.46	14.53	14.31	24,218
October 24, 2024	14.35	14.22	14.22	14.35	14.18	9,806
October 23, 2024	14.26	14.26	14.26	14.26	14.26	2,090
October 22, 2024	14.24	14.27	14.27	14.28	14.22	3,089
October 21, 2024	14.2	14.26	14.26	14.34	14.19	16,916
October 18, 2024	14.22	14.1	14.1	14.26	14.08	14,416
October 17, 2024	14.08	14.16	14.16	14.23	14.08	5,846
October 16, 2024	14.09	14.04	14.04	14.11	14.04	10,836
October 15, 2024	13.98	13.97	13.97	14.08	13.9	25,858
October 14, 2024	14.27	14.36	14.36	14.41	14.27	9,094
October 11, 2024	14.27	14.33	14.33	14.33	14.27	9,094
October 10, 2024	14.2	14.27	14.27	14.31	14.2	2,599
October 09, 2024	14.13	14.17	14.17	14.18	14.08	6,668
October 08, 2024	14.36	14.19	14.19	14.38	14.16	13,925
October 07, 2024	14.32	14.5	14.5	14.52	14.32	6,895
October 04, 2024	14.21	14.32	14.32	14.35	14.21	23,513
October 03, 2024	14.2	14.1	14.1	14.22	14.02	8,495
October 02, 2024	14.1	14.12	14.12	14.33	14.1	84,765
October 01, 2024	13.69	13.89	13.89	13.9	13.6	14,008
September 30, 2024	13.78	13.68	13.68	13.79	13.63	9,170

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