5 DAY PERFORMANCE
-4.28%
1 MONTH PERFORMANCE
-2.73%
3 MONTH PERFORMANCE
+1.15%
6 MONTH PERFORMANCE
-7.69%
YEAR-TO-DATE PERFORMANCE
+3.03%
1 YEAR PERFORMANCE
-12.32%
Eni S.p.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $29.40 | $29.80 (1.36%) | $29.88 | $29.33 | 193,917 | $47.15 B |
| 03/11/2025 | $30.01 | $29.79 (-0.73%) | $30.11 | $29.54 | 377,765 | $47.07 B |
| 03/10/2025 | $29.60 | $29.64 (0.14%) | $29.76 | $29.34 | 307,000 | $46.83 B |
| 03/07/2025 | $29.36 | $29.45 (0.31%) | $29.56 | $29.23 | 356,521 | $46.53 B |
| 03/06/2025 | $28.54 | $28.61 (0.25%) | $28.82 | $28.44 | 347,444 | $45.21 B |
| 03/05/2025 | $28.28 | $28.48 (0.71%) | $28.70 | $28.24 | 276,732 | $45.00 B |
| 03/04/2025 | $27.83 | $28.11 (1.01%) | $28.38 | $27.71 | 319,634 | $44.42 B |
| 03/03/2025 | $29.17 | $28.55 (-2.13%) | $29.26 | $28.39 | 440,811 | $45.11 B |
| 02/28/2025 | $28.65 | $28.97 (1.12%) | $28.97 | $28.58 | 366,086 | $45.77 B |
| 02/27/2025 | $29.42 | $29.21 (-0.71%) | $29.49 | $29.19 | 453,400 | $46.15 B |
| 02/26/2025 | $29.78 | $29.91 (0.44%) | $29.93 | $29.69 | 219,920 | $47.26 B |
| 02/25/2025 | $29.95 | $29.64 (-1.04%) | $29.95 | $29.56 | 230,900 | $46.83 B |
| 02/24/2025 | $29.29 | $29.30 (0.03%) | $29.43 | $29.16 | 183,300 | $46.30 B |
| 02/21/2025 | $29.23 | $29.07 (-0.55%) | $29.23 | $29.01 | 171,600 | $45.93 B |
| 02/20/2025 | $29.33 | $29.52 (0.65%) | $29.53 | $29.29 | 184,800 | $46.64 B |
| 02/19/2025 | $29.32 | $29.22 (-0.34%) | $29.40 | $29.14 | 199,805 | $46.17 B |
| 02/18/2025 | $29.36 | $29.44 (0.27%) | $29.56 | $29.29 | 210,500 | $46.52 B |
| 02/14/2025 | $29.47 | $29.36 (-0.37%) | $29.64 | $29.30 | 188,100 | $46.39 B |
| 02/13/2025 | $28.86 | $29.15 (1%) | $29.21 | $28.82 | 218,700 | $46.06 B |
| 02/12/2025 | $28.88 | $28.98 (0.35%) | $29.12 | $28.88 | 306,413 | $45.79 B |
| 02/11/2025 | $29.00 | $29.13 (0.45%) | $29.16 | $28.88 | 219,328 | $46.03 B |
| 02/10/2025 | $28.60 | $28.79 (0.66%) | $28.81 | $28.58 | 373,747 | $45.49 B |
| 02/07/2025 | $28.67 | $28.58 (-0.31%) | $28.73 | $28.53 | 164,200 | $45.16 B |
| 02/06/2025 | $28.83 | $28.53 (-1.04%) | $28.84 | $28.48 | 199,203 | $45.08 B |
| 02/05/2025 | $28.65 | $28.46 (-0.66%) | $28.70 | $28.46 | 142,600 | $44.97 B |
| 02/04/2025 | $27.82 | $28.55 (2.62%) | $28.60 | $27.82 | 180,200 | $45.11 B |
| 02/03/2025 | $27.80 | $27.94 (0.5%) | $28.12 | $27.71 | 260,501 | $44.15 B |
| 01/31/2025 | $28.49 | $28.15 (-1.19%) | $28.50 | $28.12 | 436,600 | $44.48 B |
| 01/30/2025 | $28.23 | $28.45 (0.78%) | $28.53 | $28.15 | 322,400 | $44.95 B |
| 01/29/2025 | $27.84 | $28.01 (0.61%) | $28.07 | $27.83 | 210,400 | $44.26 B |
| 01/28/2025 | $28.23 | $28.11 (-0.43%) | $28.28 | $27.89 | 191,800 | $44.42 B |
| 01/27/2025 | $28.29 | $28.28 (-0.04%) | $28.37 | $28.05 | 376,600 | $44.68 B |
| 01/24/2025 | $28.20 | $28.07 (-0.46%) | $28.26 | $28.07 | 120,438 | $44.35 B |
| 01/23/2025 | $28.41 | $28.38 (-0.11%) | $28.45 | $28.24 | 175,931 | $44.84 B |
| 01/22/2025 | $28.44 | $28.18 (-0.91%) | $28.46 | $28.17 | 191,405 | $44.53 B |
| 01/21/2025 | $28.48 | $28.59 (0.39%) | $28.71 | $28.38 | 433,500 | $45.17 B |
| 01/17/2025 | $28.92 | $28.95 (0.1%) | $29.13 | $28.86 | 208,400 | $45.74 B |
| 01/16/2025 | $28.71 | $28.75 (0.14%) | $28.83 | $28.61 | 452,000 | $45.43 B |
| 01/15/2025 | $28.83 | $28.86 (0.1%) | $28.88 | $28.62 | 444,249 | $45.60 B |
| 01/14/2025 | $28.13 | $28.37 (0.85%) | $28.40 | $28.13 | 227,500 | $44.83 B |
| 01/13/2025 | $28.21 | $28.21 (0%) | $28.31 | $28.15 | 319,400 | $44.57 B |
| 01/10/2025 | $28.70 | $28.13 (-1.99%) | $28.77 | $28.04 | 423,345 | $44.45 B |
| 01/08/2025 | $27.92 | $27.99 (0.25%) | $28.12 | $27.83 | 414,111 | $44.23 B |
| 01/07/2025 | $28.15 | $28.22 (0.25%) | $28.38 | $28.08 | 327,135 | $44.59 B |
| 01/06/2025 | $28.04 | $28.19 (0.53%) | $28.33 | $28.03 | 264,839 | $44.54 B |
| 01/03/2025 | $27.79 | $27.70 (-0.32%) | $27.80 | $27.61 | 239,400 | $43.77 B |
| 01/02/2025 | $27.53 | $27.53 (0%) | $27.64 | $27.42 | 284,200 | $43.50 B |
| 12/31/2024 | $27.16 | $27.36 (0.74%) | $27.37 | $27.04 | 252,400 | $43.23 B |
| 12/30/2024 | $27.18 | $27.20 (0.07%) | $27.30 | $27.07 | 335,520 | $42.98 B |
| 12/27/2024 | $26.78 | $26.95 (0.63%) | $26.98 | $26.76 | 282,700 | $42.58 B |
| 12/26/2024 | $26.81 | $26.61 (-0.75%) | $26.81 | $26.51 | 285,000 | $42.05 B |
| 12/24/2024 | $26.31 | $26.60 (1.1%) | $26.60 | $26.31 | 133,322 | $42.03 B |
| 12/23/2024 | $26.30 | $26.45 (0.57%) | $26.55 | $26.22 | 489,000 | $41.79 B |
| 12/20/2024 | $26.12 | $26.37 (0.96%) | $26.56 | $26.12 | 670,900 | $41.67 B |
| 12/19/2024 | $26.57 | $26.32 (-0.94%) | $26.62 | $26.31 | 358,540 | $41.59 B |
| 12/18/2024 | $26.99 | $26.46 (-1.96%) | $27.06 | $26.37 | 271,158 | $41.81 B |
| 12/17/2024 | $26.88 | $26.85 (-0.11%) | $26.91 | $26.75 | 291,600 | $42.42 B |
| 12/16/2024 | $27.57 | $27.26 (-1.12%) | $27.63 | $27.21 | 442,800 | $43.07 B |
| 12/13/2024 | $27.89 | $27.84 (-0.18%) | $27.94 | $27.75 | 374,428 | $43.99 B |
| 12/12/2024 | $28.02 | $27.87 (-0.54%) | $28.12 | $27.83 | 364,323 | $44.04 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
