Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Eni S.p.A. logo
ENI.MI
Eni S.p.A.
13:12:08
21.54 €
0.0000 (%0.00)
Previous Close: 21.14
Day Low₺21.305
Day High₺21.72
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ENI.MI: Eni S.p.A. Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 14.3571
CLOSE 14.3599

Low

LOW 11.01

High

HIGH 16.61
DATEOPENHIGHLOWCLOSE
01/02/202513.1813.4813.1713.46
01/03/202513.4813.5813.3813.47
01/06/202513.5713.6413.4213.64
01/07/202513.5113.6713.4713.66
01/08/202513.6713.7313.5513.67
01/09/202513.5413.7613.5413.74
01/10/202513.7514.0313.713.74
01/13/202513.8413.9313.8113.87
01/14/202513.7613.813.7113.74
01/15/202513.8413.9913.8313.98
01/16/202514.0414.0713.9213.94
01/17/202514.0614.1414.0314.09
01/20/202514.0914.113.8813.89
01/21/202513.8713.913.6713.73
01/22/202513.6813.7913.6213.68
01/23/202513.5713.6913.5613.59
01/24/202513.5813.613.3613.41
01/27/202513.3913.5113.3413.41
01/28/202513.4913.5713.413.43
01/29/202513.4713.4913.3313.45
01/30/202513.513.6513.4513.64
01/31/202513.6913.7713.6213.7
02/03/202513.5513.6513.5213.63
02/04/202513.5613.7813.4413.78
02/05/202513.7813.8513.713.74
02/06/202513.7713.9613.7613.81
02/07/202513.7513.8813.7513.86
02/10/202513.9213.9913.8513.89
02/11/202513.9514.0913.9514.06
02/12/202514.0114.0613.9314.03
02/13/202513.8814.0113.8613.99
02/14/202513.9314.1213.9214.04
02/17/202513.9814.1313.9714.08
02/18/202514.1114.1314.0314.09
02/19/202514.1214.2214.0314.05
02/20/202514.0214.0913.9714.06
02/21/202513.9814.0313.9213.96
02/24/20251414.0613.8814.04
02/25/202514.0214.2514.0114.14
02/26/202514.1814.2814.1314.27
02/27/202514.214.413.9414.07
02/28/202513.9214.0113.7413.85
03/03/202513.9514.0613.813.85
03/04/202513.513.5413.1413.26
03/05/202513.413.4213.1113.14
03/06/202513.2413.313.1413.22
03/07/202513.3213.5913.2413.54
03/10/202513.6313.7313.5413.63
03/11/202513.713.8413.5413.55
03/12/202513.6613.6913.4613.65
03/13/202513.613.7313.5713.66
03/14/202513.6813.7213.5713.72
03/17/202513.7814.0213.7414.02
03/18/202514.0414.2414.0314.15
03/19/202514.1914.3614.1814.34
03/20/202514.3714.4614.2214.45
03/21/202514.3814.4514.3114.38
03/24/202514.2314.2414.0214.06
03/25/202514.2414.3314.1714.22
03/26/202514.2914.4514.2414.39
03/27/202514.2814.514.2614.49
03/28/202514.3714.4714.2914.3
03/31/202514.2214.3414.1214.3
04/01/202514.3614.4114.2514.4
04/02/202514.414.4214.214.31
04/03/202514.0514.1813.5613.67
04/04/202513.5713.612.8713.05
04/07/202512.412.631212.04
04/08/202512.2512.3211.8611.89
04/09/202511.511.5511.0111.23
04/10/202512.2612.4511.5611.56
04/11/202511.5711.6611.4111.5
04/14/202511.7611.9611.7211.78
04/15/202511.8312.0411.8111.96
04/16/202511.7712.2111.7312.17
04/17/202512.2112.312.1112.27
04/22/202512.2412.4412.1912.4
04/23/202512.5412.7212.3612.43
04/24/202512.6212.7612.5612.69
04/25/202512.7712.8212.612.76
04/28/202512.8512.8812.6812.72
04/29/202512.712.7712.612.69
04/30/202512.6112.7112.4912.7
05/02/202512.7912.8612.5112.66
05/05/202512.5812.6612.412.57
05/06/202512.712.7412.6312.72
05/07/202512.712.7212.5512.65
05/08/202512.6612.7512.6412.75
05/09/202512.813.0512.7913
05/12/202513.213.4113.1813.27
05/13/202513.2313.4713.1913.47
05/14/202513.4913.5513.3913.45
05/15/202513.3113.3513.2213.32
05/16/202513.413.513.3713.39
05/19/202513.1813.2413.0413.08
05/20/202513.0513.1312.9913.13
05/21/202513.1413.1513.0213.02
05/22/202512.912.9212.7512.82
05/23/202512.8712.912.5712.76
05/26/202512.912.9912.8612.93
05/27/202512.9113.0712.9113
05/28/202513.0113.0912.9612.96
05/29/202513.0513.0812.9212.93
05/30/202512.9913.0912.9412.97
06/02/202513.0113.2212.9813.17
06/03/202513.2313.3213.1513.3
06/04/202513.2713.3613.1613.18
06/05/202513.1513.3113.1213.21
06/06/202513.2513.3613.2313.35
06/09/202513.3413.413.2613.35
06/10/202513.3913.6813.3713.67
06/11/202513.6113.7313.5913.65
06/12/202513.7713.8913.7213.86
06/13/202514.1914.313.8614
06/16/202514.1414.1813.9413.99
06/17/202514.0414.1714.0114.15
06/18/202514.1814.2114.0814.17
06/19/202514.2214.3414.214.26
06/20/202514.2814.3514.1314.31
06/23/202514.3714.4414.2214.22
06/24/202513.7113.8713.5813.86
06/25/202513.8413.8813.7313.74
06/26/202513.7513.8113.6713.71
06/27/202513.713.8313.6713.83
06/30/202513.8513.8513.6713.76
07/01/202513.7613.8213.7113.79
07/02/202513.8814.113.8513.98
07/03/202514.114.1113.9713.98
07/04/202513.9413.9613.8713.92
07/07/202513.8613.9213.7813.86
07/08/202513.8814.1213.8814.12
07/09/202514.1814.314.1514.25
07/10/202514.2814.3314.1614.28
07/11/202514.314.3214.1714.29
07/14/202514.1914.3314.1614.2
07/15/202514.1714.2514.1614.2
07/16/202514.2114.3214.1314.2
07/17/202514.2514.2714.0914.15
07/18/202514.2514.3214.1614.16
07/21/202514.1514.2414.1114.16
07/22/202514.114.2114.114.17
07/23/202514.2714.4114.2314.3
07/24/202514.4214.4914.2914.4
07/25/202514.4314.714.3114.66
07/28/202514.7114.7614.5914.75
07/29/202514.7814.8514.7314.81
07/30/202514.914.9914.7614.89
07/31/202514.8914.9414.7714.91
08/01/202514.8414.8714.6214.7
08/04/202514.714.814.6414.67
08/05/202514.7114.8314.6514.75
08/06/202514.8215.0314.8114.89
08/07/202514.8414.9314.7414.81
08/08/202514.7514.9214.7514.8
08/11/202514.8114.8414.7414.77
08/12/202514.8114.9414.814.92
08/13/202514.8714.9414.8214.94
08/14/202514.9714.9914.8914.97
08/18/202515.0515.0814.9114.95
08/19/202514.9415.0214.9115
08/20/20251515.1114.9615.09
08/21/202515.1215.2315.115.16
08/22/202515.2115.3415.1815.23
08/25/202515.2615.2815.1715.25
08/26/202515.2715.2915.1515.19
08/27/202515.215.2815.1715.22
08/28/202515.2215.2615.1515.18
08/29/202515.2415.3115.1715.24
09/01/202515.315.3915.2915.32
09/02/202515.2515.2815.0915.16
09/03/202515.2415.2614.8414.89
09/04/202514.8514.9714.814.93
09/05/202514.9714.9914.5114.63
09/08/202514.7414.7814.6414.69
09/09/202514.7515.0214.7414.94
09/10/202514.9414.9714.8414.96
09/11/202515.0415.114.8714.92
09/12/202514.8314.9914.8214.88
09/15/202514.9214.9814.8114.86
09/16/202514.8814.9614.7814.96
09/17/202514.9714.9714.8114.86
09/18/202514.8514.9414.814.9
09/19/202514.914.9614.7814.79
09/22/202514.5814.6214.4814.59
09/23/202514.614.9114.5614.84
09/24/202514.8515.1514.815.11
09/25/202515.1115.2315.0215.16
09/26/202515.2515.3515.1315.35
09/29/202515.2615.3215.0615.08
09/30/202515.0315.0314.7914.87
10/01/202514.8815.0114.8614.99
10/02/202514.8714.9814.8714.88
10/03/202514.914.9314.8714.91
10/06/202514.9815.1714.9615.11
10/07/202515.1515.2415.115.17
10/08/202515.315.3315.2515.29
10/09/202515.3415.5315.3315.38
10/10/202515.2515.314.9114.95
10/13/202515.0315.0614.914.97
10/14/202514.9114.9314.714.7
10/15/202514.714.8114.6914.72
10/16/202514.7814.8514.7514.77
10/17/202514.5814.8714.5414.84
10/20/202514.861514.8214.88
10/21/202514.9115.0114.8814.9
10/22/202515.0515.1715.0115.13
10/23/202515.3515.6315.3315.59
10/24/202515.8316.0315.6415.84
10/27/202515.915.9515.715.94
10/28/202515.815.9215.7315.89
10/29/202515.916.0315.8715.96
10/30/202515.9815.9815.8215.92
10/31/202515.931615.8215.94
11/03/202516.0116.1115.9315.95
11/04/202515.915.9115.6715.91
11/05/202515.8515.9915.8315.97
11/06/202515.915.9915.8615.95
11/07/202516.0116.0515.7815.93
11/10/202516.0116.1515.9816.15
11/11/202516.216.4816.1516.46
11/12/202516.4916.5516.3916.43
11/13/202516.4216.4916.3916.46
11/14/202516.4616.516.2616.47
11/17/202516.4716.6116.4416.53
11/18/202516.3516.4116.2216.33
11/19/202516.3816.4816.1116.22
11/20/202516.3216.4116.2816.3
11/21/202516.116.1415.9516.1
11/24/202515.951615.6815.71
11/25/202515.7415.8515.6315.68
11/26/202515.951615.8715.99
11/27/202515.9915.9915.8515.93
11/28/202515.9316.1515.9316.13
12/01/202516.0416.216.0316.18
12/02/202516.1816.2616.0916.19
12/03/202516.1716.4216.1516.35
12/04/202516.4216.4216.1916.35
12/05/20251616.1515.916.1
12/08/202516.0416.1615.9916.07
12/09/202516.0216.216.0216.11
12/10/202516.1216.2216.0116.01
12/11/20251616.0515.915.9
12/12/202515.9316.0415.8715.94
12/15/202516.0916.115.8815.88
12/16/202515.8715.915.5515.6
12/17/202515.6715.8415.6115.64
12/18/202515.7715.7915.6615.72
12/19/202515.6215.9415.6215.9
12/22/202516.0116.0815.9116.05
12/23/202516.0416.0815.9615.96
12/29/202516.0516.0715.9615.98
12/30/202516.0116.1616.0116.14