5 DAY PERFORMANCE
-11.60%
1 MONTH PERFORMANCE
-13.70%
3 MONTH PERFORMANCE
+0.98%
6 MONTH PERFORMANCE
-13.11%
YEAR-TO-DATE PERFORMANCE
+27.52%
1 YEAR PERFORMANCE
+36.63%
Eni Spa Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $56.02 | $55.91 (-0.21%) | $56.50 | $55.90 | 219.99 K | $82.43 B |
| 10/08/2026 | $55.72 | $55.62 (-0.18%) | $56.11 | $55.29 | 365.91 K | $81.61 B |
| 10/07/2026 | $54.47 | $53.96 (-0.94%) | $54.68 | $53.78 | 296.52 K | $79.18 B |
| 10/06/2026 | $54.52 | $54.55 (0.06%) | $54.76 | $54.29 | 344.70 K | $80.04 B |
| 10/05/2026 | $54.51 | $54.64 (0.24%) | $54.91 | $53.87 | 240.00 K | $80.17 B |
| 10/02/2026 | $54.12 | $54.73 (1.13%) | $55.01 | $54.12 | 365.50 K | $80.31 B |
| 10/01/2026 | $53.87 | $54.39 (0.97%) | $54.39 | $53.65 | 483.22 K | $79.81 B |
| 09/30/2026 | $54.38 | $54.30 (-0.15%) | $54.80 | $54.26 | 279.24 K | $79.67 B |
| 09/29/2026 | $54.66 | $54.65 (-0.02%) | $55.24 | $54.59 | 298.20 K | $80.19 B |
| 09/28/2026 | $55.90 | $55.62 (-0.5%) | $56.23 | $55.41 | 366.41 K | $81.61 B |
| 09/25/2026 | $54.67 | $54.71 (0.07%) | $55.05 | $54.40 | 216.30 K | $80.28 B |
| 09/24/2026 | $55.15 | $55.04 (-0.2%) | $55.50 | $54.68 | 437.00 K | $80.76 B |
| 09/23/2026 | $53.96 | $54.83 (1.61%) | $54.97 | $53.93 | 337.13 K | $80.45 B |
| 09/22/2026 | $53.09 | $53.26 (0.32%) | $53.65 | $52.79 | 250.70 K | $78.15 B |
| 09/21/2026 | $54.76 | $54.04 (-1.31%) | $54.82 | $54.03 | 303.82 K | $79.29 B |
| 09/18/2026 | $54.64 | $54.62 (-0.04%) | $55.11 | $54.55 | 343.20 K | $80.14 B |
| 09/17/2026 | $55.02 | $55.44 (0.76%) | $55.48 | $54.82 | 289.70 K | $81.35 B |
| 09/16/2026 | $56.50 | $55.30 (-2.12%) | $56.50 | $55.24 | 424.81 K | $81.14 B |
| 09/15/2026 | $55.69 | $56.66 (1.74%) | $56.69 | $55.69 | 202.60 K | $83.14 B |
| 09/14/2026 | $55.84 | $55.40 (-0.79%) | $55.95 | $55.05 | 451.10 K | $81.29 B |
| 09/11/2026 | $55.51 | $56.05 (0.97%) | $56.08 | $55.21 | 279.20 K | $82.24 B |
| 09/10/2026 | $56.16 | $56.42 (0.46%) | $56.42 | $55.65 | 290.05 K | $82.79 B |
| 09/09/2026 | $55.81 | $56.06 (0.45%) | $56.06 | $55.45 | 272.02 K | $82.26 B |
| 09/08/2026 | $54.24 | $54.94 (1.29%) | $54.97 | $54.24 | 377.70 K | $80.61 B |
| 09/04/2026 | $54.24 | $53.58 (-1.22%) | $54.24 | $53.45 | 378.31 K | $78.62 B |
| 09/03/2026 | $55.23 | $55.13 (-0.18%) | $55.58 | $54.98 | 304.90 K | $80.89 B |
| 09/02/2026 | $54.79 | $55.21 (0.77%) | $55.57 | $54.70 | 429.00 K | $81.01 B |
| 09/01/2026 | $54.95 | $55.53 (1.06%) | $55.71 | $54.63 | 482.53 K | $81.48 B |
| 08/31/2026 | $54.02 | $54.80 (1.44%) | $54.85 | $53.97 | 400.90 K | $80.41 B |
| 08/28/2026 | $53.12 | $52.81 (-0.58%) | $53.18 | $52.67 | 207.64 K | $77.49 B |
| 08/27/2026 | $53.49 | $53.22 (-0.5%) | $53.55 | $52.73 | 234.54 K | $78.09 B |
| 08/26/2026 | $53.58 | $53.57 (-0.02%) | $54.12 | $53.41 | 368.70 K | $78.60 B |
| 08/25/2026 | $54.13 | $54.05 (-0.15%) | $54.43 | $53.85 | 333.50 K | $79.31 B |
| 08/24/2026 | $55.51 | $55.22 (-0.52%) | $55.66 | $54.95 | 356.04 K | $81.02 B |
| 08/21/2026 | $56.83 | $56.47 (-0.63%) | $56.84 | $56.33 | 295.60 K | $82.86 B |
| 08/20/2026 | $57.01 | $57.35 (0.6%) | $57.75 | $57.00 | 525.04 K | $84.15 B |
| 08/19/2026 | $56.25 | $55.97 (-0.5%) | $56.39 | $55.81 | 536.23 K | $82.12 B |
| 08/18/2026 | $56.19 | $55.93 (-0.46%) | $56.25 | $55.64 | 476.94 K | $82.07 B |
| 08/17/2026 | $55.32 | $56.03 (1.28%) | $56.03 | $55.09 | 461.84 K | $82.21 B |
| 08/14/2026 | $54.91 | $55.28 (0.67%) | $55.30 | $54.84 | 342.96 K | $81.11 B |
| 08/13/2026 | $54.25 | $54.78 (0.98%) | $54.80 | $54.00 | 211.50 K | $80.38 B |
| 08/12/2026 | $55.21 | $55.12 (-0.16%) | $55.49 | $55.03 | 255.10 K | $80.88 B |
| 08/11/2026 | $55.26 | $55.49 (0.42%) | $55.71 | $55.25 | 291.45 K | $81.42 B |
| 08/10/2026 | $54.04 | $54.87 (1.54%) | $55.00 | $54.03 | 211.20 K | $80.51 B |
| 08/07/2026 | $53.70 | $53.61 (-0.17%) | $53.85 | $53.44 | 191.94 K | $78.66 B |
| 08/06/2026 | $53.93 | $54.27 (0.63%) | $54.30 | $53.49 | 249.60 K | $79.63 B |
| 08/05/2026 | $54.30 | $52.83 (-2.71%) | $54.34 | $52.37 | 670.00 K | $77.52 B |
| 08/04/2026 | $53.70 | $53.48 (-0.41%) | $53.75 | $53.19 | 369.20 K | $78.47 B |
| 08/03/2026 | $54.45 | $54.50 (0.09%) | $54.62 | $54.00 | 365.66 K | $79.97 B |
| 07/31/2026 | $55.08 | $55.56 (0.87%) | $55.70 | $54.66 | 293.35 K | $81.52 B |
| 07/30/2026 | $54.58 | $55.56 (1.8%) | $55.57 | $54.41 | 1.34 M | $81.52 B |
| 07/29/2026 | $53.58 | $53.81 (0.43%) | $54.08 | $53.54 | 527.40 K | $78.96 B |
| 07/28/2026 | $50.65 | $50.23 (-0.83%) | $51.04 | $49.99 | 274.91 K | $73.70 B |
| 07/27/2026 | $50.85 | $50.63 (-0.43%) | $51.17 | $50.52 | 423.74 K | $74.29 B |
| 07/24/2026 | $52.00 | $52.40 (0.77%) | $52.60 | $51.89 | 529.85 K | $77.17 B |
| 07/23/2026 | $52.02 | $51.99 (-0.06%) | $52.36 | $51.84 | 335.70 K | $76.57 B |
| 07/22/2026 | $50.89 | $51.08 (0.37%) | $51.14 | $50.69 | 263.80 K | $75.23 B |
| 07/21/2026 | $50.00 | $50.19 (0.38%) | $50.19 | $49.75 | 267.82 K | $73.92 B |
| 07/20/2026 | $49.03 | $49.52 (1%) | $49.77 | $48.93 | 351.30 K | $72.93 B |
| 07/17/2026 | $49.48 | $49.77 (0.59%) | $49.77 | $49.31 | 313.20 K | $73.30 B |
| 07/16/2026 | $48.39 | $48.04 (-0.72%) | $48.49 | $48.01 | 353.80 K | $70.75 B |
| 07/15/2026 | $49.26 | $48.96 (-0.61%) | $49.31 | $48.50 | 242.40 K | $72.11 B |
| 07/14/2026 | $50.05 | $49.55 (-1%) | $50.20 | $49.38 | 335.20 K | $72.97 B |
| 07/13/2026 | $48.50 | $49.44 (1.94%) | $49.61 | $48.50 | 300.50 K | $72.81 B |
| 07/10/2026 | $47.62 | $47.72 (0.21%) | $47.72 | $47.21 | 203.80 K | $70.28 B |
| 07/09/2026 | $48.06 | $47.91 (-0.31%) | $48.08 | $47.69 | 227.93 K | $70.56 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.
