5 DAY PERFORMANCE
-6.76%
1 MONTH PERFORMANCE
-5.42%
3 MONTH PERFORMANCE
+2.55%
6 MONTH PERFORMANCE
+15.07%
YEAR-TO-DATE PERFORMANCE
+28.11%
1 YEAR PERFORMANCE
+24.69%
Eni S.p.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $37.15 | $37.21 (0.16%) | $37.61 | $37.13 | 228.85 K | $56.74 B |
| 12/04/2025 | $38.08 | $38.07 (-0.03%) | $38.15 | $37.98 | 119.92 K | $58.05 B |
| 12/03/2025 | $37.91 | $38.27 (0.95%) | $38.27 | $37.91 | 193.92 K | $58.36 B |
| 12/02/2025 | $37.59 | $37.59 (0%) | $37.71 | $37.38 | 245.64 K | $57.32 B |
| 12/01/2025 | $37.40 | $37.57 (0.45%) | $37.65 | $37.36 | 284.59 K | $57.29 B |
| 11/28/2025 | $37.19 | $37.42 (0.62%) | $37.42 | $37.11 | 128.44 K | $57.06 B |
| 11/26/2025 | $36.89 | $37.11 (0.6%) | $37.26 | $36.76 | 280.72 K | $56.59 B |
| 11/25/2025 | $36.29 | $36.53 (0.66%) | $36.69 | $36.13 | 364.90 K | $55.70 B |
| 11/24/2025 | $36.98 | $36.95 (-0.08%) | $36.98 | $36.69 | 248.50 K | $56.34 B |
| 11/21/2025 | $37.00 | $37.30 (0.81%) | $37.31 | $36.85 | 314.53 K | $56.88 B |
| 11/20/2025 | $37.64 | $37.33 (-0.82%) | $37.82 | $37.12 | 342.16 K | $56.92 B |
| 11/19/2025 | $37.28 | $37.51 (0.62%) | $37.62 | $37.25 | 240.50 K | $57.20 B |
| 11/18/2025 | $37.62 | $37.99 (0.98%) | $38.14 | $37.62 | 218.01 K | $57.93 B |
| 11/17/2025 | $38.33 | $38.20 (-0.34%) | $38.47 | $38.07 | 336.54 K | $58.25 B |
| 11/14/2025 | $38.07 | $38.22 (0.39%) | $38.30 | $37.99 | 203.50 K | $58.28 B |
| 11/13/2025 | $38.23 | $38.08 (-0.39%) | $38.33 | $37.97 | 140.81 K | $58.07 B |
| 11/12/2025 | $38.10 | $38.00 (-0.26%) | $38.20 | $37.93 | 157.40 K | $57.94 B |
| 11/11/2025 | $37.84 | $38.19 (0.92%) | $38.26 | $37.84 | 214.70 K | $58.23 B |
| 11/10/2025 | $37.15 | $37.63 (1.29%) | $38.44 | $36.98 | 261.00 K | $57.38 B |
| 11/07/2025 | $36.63 | $37.06 (1.17%) | $37.06 | $36.62 | 193.02 K | $56.51 B |
| 11/06/2025 | $36.56 | $36.82 (0.71%) | $36.85 | $36.56 | 212.70 K | $56.14 B |
| 11/05/2025 | $36.41 | $36.50 (0.25%) | $36.68 | $36.38 | 305.80 K | $55.66 B |
| 11/04/2025 | $36.28 | $36.32 (0.11%) | $36.56 | $36.16 | 204.14 K | $55.38 B |
| 11/03/2025 | $36.79 | $36.63 (-0.43%) | $36.87 | $36.56 | 383.44 K | $55.86 B |
| 10/31/2025 | $36.83 | $36.91 (0.22%) | $36.93 | $36.50 | 671.63 K | $56.28 B |
| 10/30/2025 | $36.77 | $36.67 (-0.27%) | $36.94 | $36.63 | 509.70 K | $55.92 B |
| 10/29/2025 | $37.13 | $37.14 (0.03%) | $37.25 | $36.93 | 298.32 K | $56.63 B |
| 10/28/2025 | $36.93 | $37.12 (0.51%) | $37.17 | $36.89 | 199.30 K | $56.60 B |
| 10/27/2025 | $36.93 | $37.06 (0.35%) | $37.17 | $36.90 | 176.16 K | $56.51 B |
| 10/24/2025 | $37.21 | $36.81 (-1.07%) | $37.23 | $36.58 | 399.32 K | $56.13 B |
| 10/23/2025 | $36.19 | $36.20 (0.03%) | $36.38 | $36.11 | 237.20 K | $55.20 B |
| 10/22/2025 | $34.97 | $35.43 (1.32%) | $35.44 | $34.94 | 316.19 K | $54.03 B |
| 10/21/2025 | $34.76 | $34.59 (-0.49%) | $34.85 | $34.50 | 164.31 K | $52.74 B |
| 10/20/2025 | $34.80 | $34.80 (0%) | $34.92 | $34.62 | 172.57 K | $53.06 B |
| 10/17/2025 | $34.53 | $34.80 (0.78%) | $34.80 | $34.48 | 251.51 K | $53.06 B |
| 10/16/2025 | $34.50 | $34.20 (-0.87%) | $34.58 | $34.18 | 247.11 K | $52.15 B |
| 10/15/2025 | $34.29 | $34.30 (0.03%) | $34.35 | $34.15 | 221.60 K | $52.30 B |
| 10/14/2025 | $34.21 | $34.03 (-0.53%) | $34.32 | $34.03 | 240.32 K | $51.89 B |
| 10/13/2025 | $34.55 | $34.59 (0.12%) | $34.70 | $34.48 | 205.70 K | $52.74 B |
| 10/10/2025 | $34.98 | $34.40 (-1.66%) | $35.00 | $34.40 | 220.70 K | $52.45 B |
| 10/09/2025 | $35.95 | $35.41 (-1.5%) | $36.05 | $35.32 | 175.63 K | $53.99 B |
| 10/08/2025 | $35.65 | $35.54 (-0.31%) | $35.65 | $35.41 | 172.64 K | $54.19 B |
| 10/07/2025 | $35.47 | $35.50 (0.08%) | $35.59 | $35.24 | 214.98 K | $54.13 B |
| 10/06/2025 | $35.22 | $35.36 (0.4%) | $35.44 | $35.20 | 169.40 K | $53.92 B |
| 10/03/2025 | $34.96 | $35.06 (0.29%) | $35.11 | $34.94 | 201.92 K | $53.46 B |
| 10/02/2025 | $35.03 | $34.73 (-0.86%) | $35.13 | $34.34 | 328.81 K | $52.96 B |
| 10/01/2025 | $35.15 | $35.06 (-0.26%) | $35.28 | $34.99 | 355.13 K | $53.46 B |
| 09/30/2025 | $34.85 | $34.95 (0.29%) | $35.01 | $34.79 | 202.03 K | $53.29 B |
| 09/29/2025 | $35.55 | $35.41 (-0.39%) | $35.55 | $35.26 | 184.71 K | $53.99 B |
| 09/26/2025 | $35.65 | $35.85 (0.56%) | $35.98 | $35.64 | 219.56 K | $54.67 B |
| 09/25/2025 | $35.53 | $35.60 (0.2%) | $35.62 | $35.32 | 301.63 K | $54.28 B |
| 09/24/2025 | $35.14 | $35.49 (1%) | $35.60 | $35.14 | 266.14 K | $54.12 B |
| 09/23/2025 | $34.92 | $35.05 (0.37%) | $35.22 | $34.90 | 236.68 K | $53.45 B |
| 09/22/2025 | $34.73 | $35.03 (0.86%) | $35.06 | $34.63 | 244.40 K | $53.42 B |
| 09/19/2025 | $34.80 | $34.73 (-0.2%) | $34.90 | $34.62 | 187.31 K | $52.96 B |
| 09/18/2025 | $35.16 | $35.07 (-0.26%) | $35.21 | $34.96 | 197.79 K | $53.48 B |
| 09/17/2025 | $35.17 | $35.06 (-0.31%) | $35.40 | $35.06 | 274.30 K | $53.46 B |
| 09/16/2025 | $35.16 | $35.55 (1.11%) | $35.64 | $35.11 | 190.59 K | $54.21 B |
| 09/15/2025 | $34.96 | $35.01 (0.14%) | $35.09 | $34.87 | 172.21 K | $53.38 B |
| 09/12/2025 | $35.02 | $34.87 (-0.43%) | $35.17 | $34.85 | 211.70 K | $53.17 B |
| 09/11/2025 | $35.08 | $35.03 (-0.14%) | $35.24 | $34.94 | 156.40 K | $53.42 B |
| 09/10/2025 | $34.91 | $35.30 (1.12%) | $35.30 | $34.84 | 158.90 K | $53.83 B |
| 09/09/2025 | $35.04 | $34.90 (-0.4%) | $35.26 | $34.90 | 200.14 K | $53.22 B |
| 09/08/2025 | $34.67 | $34.66 (-0.03%) | $34.72 | $34.48 | 230.42 K | $52.85 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.
