Eni S.p.A. - ENI1.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37	37.4	37.4	37.4	37	33
February 19, 2026	36.4	36.4	36.4	36.4	36.4	33
February 18, 2026	36.4	37	37	37	36.4	33
February 17, 2026	35.8	35.8	35.8	35.8	35.8	33
February 16, 2026	36	36	36	36	36	33
February 13, 2026	35.8	36.4	36.4	36.6	35.8	150
February 12, 2026	36.8	36	36	36.8	36	33
February 11, 2026	36	36.6	36.6	36.6	36	33
February 10, 2026	35.4	36	36	36	35.4	3
February 09, 2026	35.8	35.8	35.8	35.8	35.6	3
February 06, 2026	34.6	35.8	35.8	35.8	34.6	3
February 05, 2026	35.2	35	35	35.2	35	3
February 04, 2026	34.8	35.4	35.4	35.4	34.8	3
February 03, 2026	34.4	35	35	35	34.4	4
February 02, 2026	33.8	34.4	34.4	34.4	33.8	4
January 30, 2026	34.4	34.4	34.4	34.4	34.4	75
January 29, 2026	33.8	34.8	34.8	35	33.8	75
January 28, 2026	33.8	34.2	34.2	34.2	33.8	36
January 27, 2026	33.8	34	34	34	33.4	36
January 26, 2026	33.6	33.6	33.6	33.6	33.6	36
January 23, 2026	32.6	33.6	33.6	33.6	32.6	40
January 22, 2026	32.8	32.8	32.8	33	32.8	33
January 21, 2026	32.6	33.2	33.2	33.2	32.6	33
January 20, 2026	32.6	32.6	32.8	32.6	32.6	39
January 19, 2026	32.8	32.8	32.8	32.8	32.8	180
January 16, 2026	32.8	33.2	33.2	33.2	32.8	180
January 15, 2026	33.2	32.8	32.8	33.2	32.8	180
January 14, 2026	32.8	33.4	33.4	33.4	32.8	180
January 13, 2026	32.2	32.8	32.8	32.8	32.2	180
January 12, 2026	31.8	32.2	32.2	32.2	31.8	180
January 09, 2026	31.8	32	32	32	31.8	180
January 08, 2026	31.2	31.8	31.8	31.8	31.2	180
January 07, 2026	32.4	31.4	31.4	32.4	31.4	180
January 06, 2026	33	32.4	32.4	33.4	32.4	180
January 05, 2026	32.8	33.4	33.4	33.4	32.8	180
January 02, 2026	32	33.2	33.2	33.2	32	10
December 30, 2025	31.6	32.6	32	32.6	31.6	10
December 29, 2025	31.8	32	32	32	31.8	31
December 23, 2025	31.6	32.4	32	32.4	31.6	10
December 22, 2025	31.6	32	32	32	31.6	11
December 19, 2025	31.2	31.8	31.8	31.8	31.2	11
December 18, 2025	31.4	31.4	31.4	31.4	31.4	11
December 17, 2025	30.8	31.4	31.4	31.4	30.8	54
December 16, 2025	31.6	31.2	31.2	31.6	31.2	54
December 15, 2025	31.8	31.8	31.8	32	31.8	54
December 12, 2025	31.6	32	32	32	31.6	54
December 11, 2025	31.6	31.8	31.8	31.8	31.6	50
December 10, 2025	31.6	32.2	32.2	32.2	31.6	4
December 09, 2025	31.8	32.2	32.2	32.2	31.8	4
December 08, 2025	32	32	32	32	32	44
December 05, 2025	32.4	32	32	32.4	32	44
December 04, 2025	32.6	32.6	32.6	32.6	32.6	60
December 03, 2025	32.2	32.6	32.6	32.6	32.2	44
December 02, 2025	32.4	32.4	32.4	32.4	32.2	44
December 01, 2025	32.2	32.4	32.4	32.4	32.2	149
November 28, 2025	31.8	32.2	32.2	32.2	31.8	149
November 27, 2025	31.8	31.8	31.8	32	31.6	180
November 26, 2025	31.6	32	32	32	31.6	180
November 25, 2025	31.2	31.6	31.6	31.6	31.2	180
November 24, 2025	31.8	32	31.64	32	31.8	180

Eni S.p.A. (ENI1.F) FSX