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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	13.76	13.74	13.74	13.78	13.74	2,050
February 04, 2025	13.52	13.77	13.77	13.77	13.45	8,309
February 03, 2025	13.58	13.63	13.63	13.63	13.52	2,709
January 31, 2025	13.75	13.71	13.71	13.75	13.63	17,960
January 30, 2025	13.5	13.64	13.64	13.64	13.5	4,404
January 29, 2025	13.41	13.46	13.46	13.48	13.34	142,690
January 28, 2025	13.44	13.44	13.44	13.56	13.42	9,793
January 27, 2025	13.37	13.42	13.42	13.49	13.37	5,805
January 24, 2025	13.57	13.41	13.41	13.57	13.36	13,236
January 23, 2025	13.62	13.61	13.61	13.68	13.61	8,368
January 22, 2025	13.69	13.68	13.68	13.76	13.63	2,076
January 21, 2025	13.86	13.73	13.73	13.86	13.69	7,888
January 20, 2025	14.07	13.88	13.88	14.07	13.88	4,537
January 17, 2025	14.04	14.1	14.1	14.13	14.04	44,715
January 16, 2025	13.97	13.98	13.98	13.98	13.97	160
January 15, 2025	13.86	13.99	13.99	13.99	13.85	31,904
January 14, 2025	13.74	13.75	13.75	13.79	13.73	5,923
January 13, 2025	13.85	13.87	13.87	13.91	13.82	129,837
January 10, 2025	13.74	13.74	13.74	14	13.74	28,924
January 09, 2025	13.7	13.73	13.73	13.74	13.7	17,193
January 08, 2025	13.66	13.67	13.67	13.71	13.57	12,803
January 07, 2025	13.53	13.66	13.66	13.66	13.5	6,396
January 06, 2025	13.54	13.64	13.64	13.64	13.45	6,539
January 03, 2025	13.47	13.47	13.47	13.52	13.4	3,352
January 02, 2025	13.29	13.47	13.47	13.47	13.2	14,286
December 30, 2024	12.93	13.07	13.07	13.07	12.93	4,800
December 27, 2024	12.68	12.68	12.68	12.68	12.68	285
December 23, 2024	12.7	12.7	12.7	12.73	12.65	7,559
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

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