E Historical Prices
ENI S.p.A. · daily open, high, low, close & volume
Trading days
249
Period high
62.16
Period low
36.13
Period change
+50.65%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 57.30 | 57.60 | 57.03 | 57.58 | +1.50% | 194,268 |
| Nov 12, 2026 | 56.49 | 56.86 | 56.26 | 56.73 | +1.50% | 339,857 |
| Nov 11, 2026 | 55.72 | 55.93 | 55.47 | 55.89 | +1.38% | 295,598 |
| Nov 10, 2026 | 55.01 | 55.32 | 54.59 | 55.13 | -1.41% | 1,006,343 |
| Nov 9, 2026 | 55.70 | 56.03 | 55.30 | 55.92 | +0.85% | 434,817 |
| Nov 6, 2026 | 55.38 | 55.93 | 55.26 | 55.45 | -0.45% | 292,329 |
| Nov 5, 2026 | 57.10 | 57.42 | 55.66 | 55.70 | -1.49% | 536,381 |
| Nov 4, 2026 | 58.32 | 58.32 | 56.33 | 56.54 | -3.07% | 751,784 |
| Nov 3, 2026 | 58.52 | 58.62 | 58.09 | 58.33 | -0.73% | 333,765 |
| Nov 2, 2026 | 59.46 | 59.50 | 58.74 | 58.76 | -3.36% | 347,731 |
| Oct 30, 2026 | 60.70 | 61.11 | 60.46 | 60.80 | +1.03% | 324,482 |
| Oct 29, 2026 | 59.83 | 60.28 | 59.68 | 60.18 | +0.89% | 382,696 |
| Oct 28, 2026 | 59.12 | 60.04 | 58.98 | 59.65 | +1.19% | 283,686 |
| Oct 27, 2026 | 59.90 | 59.93 | 58.61 | 58.95 | -2.64% | 450,336 |
| Oct 26, 2026 | 60.08 | 60.96 | 59.83 | 60.55 | -2.46% | 447,001 |
| Oct 23, 2026 | 61.18 | 62.16 | 61.12 | 62.08 | +4.28% | 673,229 |
| Oct 22, 2026 | 59.51 | 59.65 | 58.44 | 59.53 | +0.56% | 466,443 |
| Oct 21, 2026 | 59.19 | 59.50 | 58.90 | 59.20 | +0.58% | 874,796 |
| Oct 20, 2026 | 59.77 | 59.84 | 58.08 | 58.86 | +0.02% | 511,189 |
| Oct 19, 2026 | 58.68 | 59.04 | 58.56 | 58.85 | -0.42% | 289,715 |
| Oct 16, 2026 | 58.30 | 59.14 | 58.12 | 59.10 | +2.89% | 314,458 |
| Oct 15, 2026 | 57.83 | 57.92 | 57.32 | 57.44 | -0.47% | 631,433 |
| Oct 14, 2026 | 57.18 | 57.86 | 56.93 | 57.71 | +0.45% | 398,284 |
| Oct 13, 2026 | 57.20 | 57.56 | 57.07 | 57.45 | +1.20% | 245,094 |
| Oct 12, 2026 | 56.98 | 57.20 | 56.65 | 56.77 | +1.38% | 282,793 |
| Oct 9, 2026 | 56.02 | 56.50 | 55.86 | 56.00 | +0.68% | 408,129 |
| Oct 8, 2026 | 55.72 | 56.11 | 55.29 | 55.62 | +3.08% | 365,914 |
| Oct 7, 2026 | 54.47 | 54.68 | 53.78 | 53.96 | -1.08% | 296,380 |
| Oct 6, 2026 | 54.52 | 54.76 | 54.29 | 54.55 | -0.16% | 344,358 |
| Oct 5, 2026 | 54.51 | 54.91 | 53.87 | 54.64 | -0.16% | 239,794 |
| Oct 2, 2026 | 54.12 | 55.01 | 54.12 | 54.73 | +0.63% | 364,594 |
| Oct 1, 2026 | 53.87 | 54.39 | 53.65 | 54.39 | +0.17% | 483,216 |
| Sep 30, 2026 | 54.38 | 54.80 | 54.26 | 54.30 | -0.64% | 278,689 |
| Sep 29, 2026 | 54.66 | 55.24 | 54.59 | 54.65 | -1.74% | 298,194 |
| Sep 28, 2026 | 55.90 | 56.23 | 55.41 | 55.62 | +1.66% | 366,411 |
| Sep 25, 2026 | 54.67 | 55.05 | 54.40 | 54.71 | -0.60% | 216,254 |
| Sep 24, 2026 | 55.15 | 55.50 | 54.68 | 55.04 | +0.38% | 436,999 |
| Sep 23, 2026 | 53.96 | 54.97 | 53.93 | 54.83 | +2.95% | 337,128 |
| Sep 22, 2026 | 53.09 | 53.65 | 52.79 | 53.26 | -1.44% | 250,697 |
| Sep 21, 2026 | 54.76 | 54.82 | 54.03 | 54.04 | -1.06% | 303,817 |
| Sep 18, 2026 | 54.64 | 55.11 | 54.55 | 54.62 | -1.48% | 343,182 |
| Sep 17, 2026 | 55.02 | 55.48 | 54.82 | 55.44 | +0.25% | 289,693 |
| Sep 16, 2026 | 56.50 | 56.50 | 55.24 | 55.30 | -2.40% | 424,815 |
| Sep 15, 2026 | 55.69 | 56.69 | 55.69 | 56.66 | +2.27% | 202,555 |
| Sep 14, 2026 | 55.84 | 55.95 | 55.05 | 55.40 | -1.16% | 451,099 |
| Sep 11, 2026 | 55.51 | 56.08 | 55.21 | 56.05 | -0.02% | 279,174 |
| Sep 9, 2026 | 55.81 | 56.06 | 55.45 | 56.06 | +2.04% | 271,706 |
| Sep 8, 2026 | 54.24 | 54.97 | 54.24 | 54.94 | +2.54% | 377,459 |
| Sep 4, 2026 | 54.24 | 54.24 | 53.45 | 53.58 | -2.81% | 378,310 |
| Sep 3, 2026 | 55.23 | 55.58 | 54.98 | 55.13 | -0.14% | 304,899 |
| Sep 2, 2026 | 54.79 | 55.56 | 54.70 | 55.21 | +0.75% | 429,003 |
| Aug 31, 2026 | 54.02 | 54.85 | 53.97 | 54.80 | +3.77% | 400,869 |
| Aug 28, 2026 | 53.12 | 53.18 | 52.67 | 52.81 | -0.77% | 207,644 |
| Aug 27, 2026 | 53.49 | 53.55 | 52.73 | 53.22 | -0.65% | 234,543 |
| Aug 26, 2026 | 53.58 | 54.12 | 53.41 | 53.57 | -0.89% | 368,687 |
| Aug 25, 2026 | 54.13 | 54.43 | 53.85 | 54.05 | -2.12% | 333,492 |
| Aug 24, 2026 | 55.51 | 55.66 | 54.95 | 55.22 | -2.21% | 356,043 |
| Aug 21, 2026 | 56.83 | 56.84 | 56.33 | 56.47 | -1.53% | 295,578 |
| Aug 20, 2026 | 57.01 | 57.75 | 57.00 | 57.35 | +2.47% | 525,038 |
| Aug 19, 2026 | 56.25 | 56.39 | 55.81 | 55.97 | +0.07% | 531,998 |
| Aug 18, 2026 | 56.19 | 56.25 | 55.64 | 55.93 | -0.18% | 476,941 |
| Aug 17, 2026 | 55.32 | 56.03 | 55.09 | 56.03 | +1.36% | 461,838 |
| Aug 14, 2026 | 54.91 | 55.30 | 54.84 | 55.28 | +0.91% | 342,964 |
| Aug 13, 2026 | 54.25 | 54.80 | 54.00 | 54.78 | -0.62% | 211,496 |
| Aug 12, 2026 | 55.21 | 55.49 | 55.03 | 55.12 | -0.67% | 255,097 |
| Aug 11, 2026 | 55.26 | 55.71 | 55.25 | 55.49 | +1.13% | 291,443 |
| Aug 10, 2026 | 54.04 | 55.00 | 54.03 | 54.87 | +2.35% | 211,065 |
| Aug 7, 2026 | 53.70 | 53.85 | 53.44 | 53.61 | -1.22% | 191,939 |
| Aug 6, 2026 | 53.93 | 54.30 | 53.49 | 54.27 | +2.73% | 249,579 |
| Aug 5, 2026 | 54.30 | 54.34 | 52.37 | 52.83 | -1.22% | 669,756 |
| Aug 4, 2026 | 53.70 | 53.75 | 53.19 | 53.48 | -1.87% | 369,200 |
| Aug 3, 2026 | 54.45 | 54.62 | 54.00 | 54.50 | -1.91% | 365,657 |
| Jul 31, 2026 | 55.08 | 55.70 | 54.66 | 55.56 | +0.00% | 293,347 |
| Jul 30, 2026 | 54.58 | 55.57 | 54.41 | 55.56 | +3.25% | 1,340,015 |
| Jul 29, 2026 | 53.58 | 54.08 | 53.54 | 53.81 | +7.13% | 527,401 |
| Jul 28, 2026 | 50.65 | 51.04 | 49.99 | 50.23 | -0.79% | 274,853 |
| Jul 27, 2026 | 50.85 | 51.17 | 50.52 | 50.63 | -3.38% | 423,742 |
| Jul 24, 2026 | 52.00 | 52.60 | 51.89 | 52.40 | +0.79% | 529,848 |
| Jul 23, 2026 | 52.02 | 52.36 | 51.84 | 51.99 | +1.78% | 335,622 |
| Jul 22, 2026 | 50.89 | 51.14 | 50.69 | 51.08 | +1.77% | 263,769 |
| Jul 21, 2026 | 50.00 | 50.19 | 49.75 | 50.19 | +1.35% | 267,821 |
| Jul 20, 2026 | 49.03 | 49.77 | 48.93 | 49.52 | -0.50% | 351,260 |
| Jul 17, 2026 | 49.48 | 49.77 | 49.30 | 49.77 | +3.60% | 313,160 |
| Jul 16, 2026 | 48.39 | 48.49 | 48.01 | 48.04 | -1.88% | 353,779 |
| Jul 15, 2026 | 49.26 | 49.31 | 48.50 | 48.96 | -1.19% | 242,374 |
| Jul 14, 2026 | 50.05 | 50.20 | 49.38 | 49.55 | +0.22% | 335,159 |
| Jul 13, 2026 | 48.50 | 49.60 | 48.50 | 49.44 | +3.60% | 300,472 |
| Jul 10, 2026 | 47.62 | 47.72 | 47.21 | 47.72 | -0.40% | 203,796 |
| Jul 9, 2026 | 48.06 | 48.08 | 47.69 | 47.91 | -1.01% | 227,927 |
| Jul 8, 2026 | 48.10 | 48.68 | 47.91 | 48.40 | +1.96% | 381,728 |
| Jul 7, 2026 | 46.81 | 47.66 | 46.59 | 47.47 | +2.09% | 889,369 |
| Jul 6, 2026 | 46.46 | 46.50 | 46.16 | 46.50 | -0.79% | 406,020 |
| Jul 2, 2026 | 46.35 | 46.87 | 46.34 | 46.87 | +2.85% | 473,420 |
| Jul 1, 2026 | 45.86 | 46.10 | 45.51 | 45.57 | -2.75% | 533,250 |
| Jun 30, 2026 | 46.89 | 47.05 | 46.67 | 46.86 | +0.56% | 514,405 |
| Jun 29, 2026 | 46.66 | 46.94 | 46.38 | 46.60 | +1.13% | 705,040 |
| Jun 26, 2026 | 46.58 | 46.61 | 45.91 | 46.08 | -1.52% | 455,440 |
| Jun 25, 2026 | 45.97 | 46.79 | 45.86 | 46.79 | -0.91% | 589,236 |
| Jun 24, 2026 | 47.18 | 47.46 | 46.97 | 47.22 | -3.08% | 1,823,350 |
| Jun 23, 2026 | 49.12 | 49.19 | 48.72 | 48.72 | -1.38% | 331,325 |
| Jun 22, 2026 | 49.27 | 49.74 | 49.07 | 49.40 | +0.92% | 561,205 |
| Jun 18, 2026 | 49.01 | 49.01 | 48.25 | 48.95 | -1.59% | 713,332 |
| Jun 17, 2026 | 50.76 | 51.10 | 49.58 | 49.74 | -2.26% | 460,196 |
| Jun 16, 2026 | 51.30 | 51.35 | 45.70 | 50.89 | -0.74% | 434,805 |
| Jun 15, 2026 | 51.16 | 51.54 | 51.02 | 51.27 | -4.17% | 390,210 |
| Jun 12, 2026 | 53.10 | 54.09 | 53.09 | 53.50 | -1.04% | 257,924 |
| Jun 11, 2026 | 55.30 | 55.30 | 54.01 | 54.06 | -0.33% | 310,061 |
| Jun 10, 2026 | 54.06 | 54.81 | 54.01 | 54.24 | +1.27% | 221,803 |
| Jun 9, 2026 | 54.27 | 54.27 | 53.02 | 53.56 | -1.40% | 255,616 |
| Jun 8, 2026 | 54.33 | 54.73 | 54.16 | 54.32 | +0.97% | 276,241 |
| Jun 5, 2026 | 54.23 | 54.32 | 53.52 | 53.80 | -1.12% | 220,802 |
| Jun 4, 2026 | 53.99 | 54.50 | 53.88 | 54.41 | +0.13% | 245,124 |
| Jun 3, 2026 | 54.42 | 54.76 | 54.17 | 54.34 | +0.54% | 246,451 |
| Jun 2, 2026 | 53.38 | 54.07 | 53.38 | 54.05 | +0.84% | 200,148 |
| Jun 1, 2026 | 53.27 | 53.82 | 53.11 | 53.60 | +2.76% | 499,782 |
| May 29, 2026 | 52.31 | 52.69 | 52.10 | 52.16 | -0.29% | 404,648 |
| May 28, 2026 | 53.20 | 53.24 | 52.23 | 52.31 | -0.29% | 371,653 |
| May 27, 2026 | 52.31 | 52.60 | 51.90 | 52.46 | -2.07% | 438,894 |
| May 26, 2026 | 54.17 | 54.34 | 53.53 | 53.57 | -1.51% | 274,823 |
| May 22, 2026 | 53.61 | 54.46 | 53.50 | 54.39 | -1.36% | 379,615 |
| May 21, 2026 | 55.55 | 55.66 | 54.75 | 55.14 | +1.36% | 364,244 |
| May 20, 2026 | 55.51 | 55.76 | 54.28 | 54.40 | -2.42% | 334,246 |
| May 19, 2026 | 56.01 | 56.20 | 55.33 | 55.75 | -1.13% | 259,008 |
| May 18, 2026 | 56.10 | 56.99 | 55.43 | 56.39 | +1.62% | 457,042 |
| May 15, 2026 | 55.04 | 55.56 | 54.89 | 55.49 | +0.29% | 476,654 |
| May 14, 2026 | 54.99 | 55.67 | 54.71 | 55.33 | -0.34% | 350,466 |
| May 13, 2026 | 55.50 | 55.54 | 55.16 | 55.52 | -0.56% | 264,914 |
| May 12, 2026 | 55.28 | 55.89 | 55.19 | 55.83 | +0.67% | 245,029 |
| May 11, 2026 | 54.95 | 55.59 | 54.91 | 55.46 | +3.80% | 312,958 |
| May 8, 2026 | 53.79 | 54.02 | 53.29 | 53.43 | +1.60% | 690,759 |
| May 7, 2026 | 53.08 | 53.08 | 52.40 | 52.59 | -2.45% | 479,809 |
| May 6, 2026 | 53.72 | 54.35 | 53.60 | 53.91 | -4.58% | 598,485 |
| May 5, 2026 | 56.36 | 56.64 | 55.78 | 56.50 | +0.55% | 372,796 |
| May 4, 2026 | 56.32 | 56.45 | 55.88 | 56.19 | +0.05% | 500,471 |
| May 1, 2026 | 56.25 | 56.59 | 55.48 | 56.16 | -0.83% | 275,782 |
| Apr 30, 2026 | 55.60 | 57.00 | 55.45 | 56.63 | +2.15% | 502,631 |
| Apr 29, 2026 | 55.24 | 55.55 | 55.00 | 55.44 | +1.19% | 308,111 |
| Apr 28, 2026 | 54.88 | 55.10 | 54.42 | 54.79 | +1.90% | 681,689 |
| Apr 27, 2026 | 53.85 | 54.09 | 53.53 | 53.77 | -0.63% | 831,781 |
| Apr 24, 2026 | 54.36 | 54.48 | 53.35 | 54.11 | -0.99% | 625,688 |
| Apr 23, 2026 | 54.59 | 54.70 | 54.19 | 54.65 | +0.77% | 365,817 |
| Apr 22, 2026 | 54.34 | 54.38 | 53.86 | 54.23 | +2.15% | 354,248 |
| Apr 21, 2026 | 52.73 | 53.09 | 52.46 | 53.09 | +1.03% | 327,986 |
| Apr 20, 2026 | 52.62 | 52.91 | 52.22 | 52.55 | +0.57% | 501,367 |
| Apr 17, 2026 | 52.09 | 52.30 | 50.73 | 52.25 | -5.67% | 838,535 |
| Apr 16, 2026 | 54.58 | 55.48 | 54.58 | 55.39 | +2.16% | 620,787 |
| Apr 15, 2026 | 55.05 | 55.15 | 54.10 | 54.22 | -2.11% | 460,133 |
| Apr 14, 2026 | 55.96 | 55.96 | 55.05 | 55.39 | -1.11% | 507,532 |
| Apr 13, 2026 | 56.44 | 56.52 | 55.83 | 56.01 | -0.74% | 418,611 |
| Apr 10, 2026 | 55.73 | 56.59 | 55.60 | 56.43 | +1.35% | 492,513 |
| Apr 9, 2026 | 56.49 | 57.22 | 55.66 | 55.68 | +0.67% | 904,012 |
| Apr 8, 2026 | 53.76 | 55.43 | 53.55 | 55.31 | -3.89% | 1,119,875 |
| Apr 7, 2026 | 56.94 | 57.91 | 56.88 | 57.55 | -0.10% | 1,206,498 |
| Apr 6, 2026 | 58.00 | 58.00 | 56.66 | 57.61 | +0.89% | 576,062 |
| Apr 2, 2026 | 56.70 | 57.23 | 56.59 | 57.10 | +4.05% | 576,437 |
| Apr 1, 2026 | 55.55 | 55.76 | 54.28 | 54.88 | -3.06% | 880,797 |
| Mar 31, 2026 | 56.75 | 57.58 | 54.90 | 56.61 | +1.51% | 1,047,410 |
| Mar 30, 2026 | 56.10 | 56.63 | 55.59 | 55.77 | +1.00% | 549,503 |
| Mar 27, 2026 | 53.92 | 55.25 | 53.76 | 55.22 | +2.07% | 671,267 |
| Mar 26, 2026 | 53.77 | 54.56 | 53.77 | 54.10 | +0.45% | 414,645 |
| Mar 25, 2026 | 52.94 | 54.10 | 52.94 | 53.86 | +2.85% | 567,515 |
| Mar 24, 2026 | 52.65 | 53.29 | 52.08 | 52.37 | -1.95% | 1,610,058 |
| Mar 23, 2026 | 52.51 | 53.87 | 52.25 | 53.41 | -2.07% | 697,786 |
| Mar 20, 2026 | 54.32 | 55.08 | 53.98 | 54.54 | -0.35% | 1,326,495 |
| Mar 19, 2026 | 54.13 | 55.38 | 54.11 | 54.73 | +3.28% | 887,464 |
| Mar 18, 2026 | 53.56 | 53.58 | 52.90 | 52.99 | -1.32% | 700,788 |
| Mar 17, 2026 | 53.55 | 53.98 | 53.36 | 53.70 | +4.09% | 936,155 |
| Mar 16, 2026 | 51.22 | 52.00 | 51.11 | 51.59 | +0.45% | 554,618 |
| Mar 13, 2026 | 50.91 | 51.46 | 50.75 | 51.36 | +2.19% | 481,596 |
| Mar 12, 2026 | 49.61 | 50.39 | 49.55 | 50.26 | +1.82% | 399,267 |
| Mar 11, 2026 | 48.53 | 49.40 | 48.53 | 49.36 | +2.07% | 506,045 |
| Mar 10, 2026 | 48.48 | 48.96 | 48.16 | 48.36 | +0.06% | 647,281 |
| Mar 9, 2026 | 47.82 | 48.92 | 47.82 | 48.33 | +1.19% | 585,623 |
| Mar 6, 2026 | 47.07 | 47.93 | 46.86 | 47.76 | +2.38% | 479,928 |
| Mar 5, 2026 | 46.97 | 47.07 | 46.42 | 46.65 | -0.30% | 391,791 |
| Mar 4, 2026 | 46.41 | 46.79 | 45.96 | 46.79 | +1.19% | 408,984 |
| Mar 3, 2026 | 46.69 | 46.87 | 46.15 | 46.24 | -2.36% | 446,582 |
| Mar 2, 2026 | 47.70 | 47.80 | 47.20 | 47.36 | +0.89% | 840,089 |
| Feb 27, 2026 | 46.75 | 46.95 | 46.36 | 46.94 | +3.07% | 633,421 |
| Feb 26, 2026 | 44.85 | 45.72 | 44.76 | 45.54 | +2.45% | 402,442 |
| Feb 25, 2026 | 44.40 | 44.72 | 44.11 | 44.45 | -0.04% | 716,642 |
| Feb 24, 2026 | 44.20 | 44.50 | 43.96 | 44.47 | +0.79% | 771,656 |
| Feb 23, 2026 | 44.13 | 44.40 | 44.02 | 44.12 | -0.18% | 250,067 |
| Feb 20, 2026 | 43.83 | 44.20 | 43.67 | 44.20 | +0.80% | 227,039 |
| Feb 19, 2026 | 43.86 | 43.94 | 43.57 | 43.85 | +0.05% | 250,738 |
| Feb 18, 2026 | 43.59 | 43.85 | 43.44 | 43.83 | +1.41% | 416,387 |
| Feb 17, 2026 | 42.96 | 43.22 | 42.60 | 43.22 | -0.53% | 214,512 |
| Feb 13, 2026 | 42.90 | 43.45 | 42.81 | 43.45 | +1.33% | 202,204 |
| Feb 12, 2026 | 43.22 | 43.36 | 42.63 | 42.88 | -1.92% | 229,260 |
| Feb 11, 2026 | 43.07 | 43.72 | 43.04 | 43.72 | +2.03% | 198,665 |
| Feb 10, 2026 | 42.88 | 42.95 | 42.58 | 42.85 | +0.47% | 206,809 |
| Feb 9, 2026 | 42.20 | 42.80 | 42.20 | 42.65 | +0.78% | 327,757 |
| Feb 6, 2026 | 41.76 | 42.34 | 41.72 | 42.32 | +2.00% | 299,450 |
| Feb 5, 2026 | 41.20 | 41.57 | 41.06 | 41.49 | -0.86% | 376,222 |
| Feb 4, 2026 | 41.65 | 41.87 | 41.33 | 41.85 | +0.72% | 257,782 |
| Feb 3, 2026 | 40.62 | 41.67 | 40.57 | 41.55 | +1.84% | 365,050 |
| Feb 2, 2026 | 40.65 | 40.87 | 40.43 | 40.80 | -0.29% | 283,550 |
| Jan 30, 2026 | 41.05 | 41.12 | 40.48 | 40.92 | -1.82% | 242,819 |
| Jan 29, 2026 | 41.94 | 42.03 | 41.29 | 41.68 | +1.98% | 257,487 |
| Jan 28, 2026 | 41.02 | 41.08 | 40.59 | 40.87 | -0.29% | 237,054 |
| Jan 27, 2026 | 40.04 | 41.07 | 40.04 | 40.99 | +2.42% | 316,826 |
| Jan 26, 2026 | 40.04 | 40.14 | 39.90 | 40.02 | +0.10% | 257,257 |
| Jan 23, 2026 | 39.62 | 39.98 | 39.39 | 39.98 | +3.09% | 250,576 |
| Jan 22, 2026 | 38.64 | 38.78 | 38.51 | 38.78 | -0.56% | 199,561 |
| Jan 21, 2026 | 38.53 | 39.00 | 38.53 | 39.00 | +2.01% | 253,632 |
| Jan 20, 2026 | 38.41 | 38.58 | 38.23 | 38.23 | -1.21% | 260,943 |
| Jan 16, 2026 | 38.33 | 38.73 | 38.27 | 38.70 | +1.34% | 264,705 |
| Jan 15, 2026 | 38.05 | 38.32 | 37.84 | 38.19 | -2.10% | 243,721 |
| Jan 14, 2026 | 38.63 | 39.35 | 38.62 | 39.01 | +1.48% | 236,555 |
| Jan 13, 2026 | 37.88 | 38.49 | 37.88 | 38.44 | +2.04% | 196,701 |
| Jan 12, 2026 | 37.50 | 37.70 | 37.44 | 37.67 | +0.94% | 217,796 |
| Jan 9, 2026 | 37.29 | 37.47 | 37.27 | 37.32 | +0.48% | 295,393 |
| Jan 8, 2026 | 36.89 | 37.22 | 36.62 | 37.14 | +1.06% | 372,978 |
| Jan 7, 2026 | 36.88 | 37.07 | 36.63 | 36.75 | -2.91% | 439,757 |
| Jan 6, 2026 | 39.09 | 39.14 | 37.72 | 37.85 | -3.57% | 1,028,138 |
| Jan 5, 2026 | 39.11 | 39.41 | 38.57 | 39.25 | +0.54% | 691,082 |
| Jan 2, 2026 | 38.36 | 39.07 | 38.31 | 39.04 | +2.90% | 349,055 |
| Dec 31, 2025 | 38.25 | 38.25 | 37.79 | 37.94 | -0.47% | 71,144 |
| Dec 30, 2025 | 37.98 | 38.14 | 37.88 | 38.12 | +0.98% | 136,504 |
| Dec 29, 2025 | 37.72 | 37.79 | 37.60 | 37.75 | -0.05% | 134,415 |
| Dec 26, 2025 | 37.83 | 37.83 | 37.60 | 37.77 | -0.16% | 127,818 |
| Dec 24, 2025 | 37.85 | 37.85 | 37.70 | 37.83 | +0.03% | 75,013 |
| Dec 23, 2025 | 37.75 | 37.84 | 37.58 | 37.82 | +0.11% | 122,926 |
| Dec 22, 2025 | 37.64 | 37.83 | 37.63 | 37.78 | +1.42% | 180,542 |
| Dec 19, 2025 | 37.16 | 37.41 | 37.16 | 37.25 | +1.64% | 353,057 |
| Dec 18, 2025 | 36.99 | 36.99 | 36.65 | 36.65 | -0.73% | 171,067 |
| Dec 17, 2025 | 36.88 | 37.00 | 36.66 | 36.92 | +1.15% | 164,094 |
| Dec 16, 2025 | 37.11 | 37.15 | 36.50 | 36.50 | -2.74% | 203,682 |
| Dec 15, 2025 | 37.71 | 37.71 | 37.25 | 37.53 | -0.19% | 140,326 |
| Dec 12, 2025 | 37.57 | 37.62 | 37.28 | 37.60 | +0.56% | 128,388 |
| Dec 11, 2025 | 37.53 | 37.59 | 37.33 | 37.39 | -0.58% | 294,770 |
| Dec 10, 2025 | 37.46 | 37.66 | 37.27 | 37.61 | +0.40% | 143,957 |
| Dec 9, 2025 | 37.50 | 37.66 | 37.34 | 37.46 | +0.56% | 137,367 |
| Dec 8, 2025 | 37.34 | 37.48 | 37.16 | 37.25 | +0.11% | 180,542 |
| Dec 5, 2025 | 37.15 | 37.61 | 37.13 | 37.21 | -2.26% | 228,846 |
| Dec 4, 2025 | 38.08 | 38.15 | 37.98 | 38.07 | -0.52% | 119,923 |
| Dec 3, 2025 | 37.91 | 38.27 | 37.91 | 38.27 | +1.81% | 193,917 |
| Dec 2, 2025 | 37.59 | 37.71 | 37.38 | 37.59 | +0.05% | 245,641 |
| Dec 1, 2025 | 37.40 | 37.65 | 37.36 | 37.57 | +0.40% | 284,592 |
| Nov 28, 2025 | 37.19 | 37.42 | 37.11 | 37.42 | +0.84% | 128,437 |
| Nov 26, 2025 | 36.89 | 37.26 | 36.76 | 37.11 | +1.59% | 280,718 |
| Nov 25, 2025 | 36.29 | 36.69 | 36.13 | 36.53 | -1.14% | 364,885 |
| Nov 24, 2025 | 36.98 | 36.98 | 36.69 | 36.95 | -0.94% | 248,499 |
| Nov 21, 2025 | 37.00 | 37.31 | 36.85 | 37.30 | -0.08% | 314,529 |
| Nov 20, 2025 | 37.64 | 37.82 | 37.12 | 37.33 | -0.48% | 342,159 |
| Nov 19, 2025 | 37.28 | 37.62 | 37.25 | 37.51 | -1.26% | 240,490 |
| Nov 18, 2025 | 37.62 | 38.14 | 37.62 | 37.99 | -0.55% | 218,011 |
| Nov 17, 2025 | 38.33 | 38.47 | 38.07 | 38.20 | -0.05% | 336,543 |
| Nov 14, 2025 | 38.07 | 38.30 | 37.99 | 38.22 | +0.37% | 203,455 |
Daily open, high, low, close and volume for ENI S.p.A. (E). Showing 249 trading days. Unadjusted prices.