5 DAY PERFORMANCE
-0.70%
1 MONTH PERFORMANCE
-7.51%
3 MONTH PERFORMANCE
-12.39%
6 MONTH PERFORMANCE
+28.09%
YEAR-TO-DATE PERFORMANCE
+27.52%
1 YEAR PERFORMANCE
+48.91%
Eni Spa Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $46.58 | $46.08 (-1.07%) | $46.61 | $45.91 | 455.44 K | $67.86 B |
| 06/25/2026 | $45.97 | $46.79 (1.78%) | $46.79 | $45.86 | 589.24 K | $68.91 B |
| 06/24/2026 | $47.18 | $47.22 (0.08%) | $47.46 | $46.97 | 1.67 M | $69.54 B |
| 06/23/2026 | $49.12 | $48.72 (-0.81%) | $49.19 | $48.72 | 331.33 K | $71.75 B |
| 06/22/2026 | $49.27 | $49.40 (0.26%) | $49.74 | $49.07 | 561.20 K | $72.75 B |
| 06/18/2026 | $49.01 | $48.95 (-0.12%) | $49.01 | $48.25 | 713.33 K | $72.09 B |
| 06/17/2026 | $50.76 | $49.74 (-2.01%) | $51.10 | $49.58 | 460.20 K | $73.25 B |
| 06/16/2026 | $51.30 | $50.89 (-0.8%) | $51.35 | $45.70 | 434.81 K | $74.95 B |
| 06/15/2026 | $51.16 | $51.27 (0.22%) | $51.54 | $51.02 | 390.21 K | $75.51 B |
| 06/12/2026 | $53.10 | $53.50 (0.75%) | $54.09 | $53.09 | 257.92 K | $78.79 B |
| 06/11/2026 | $55.30 | $54.06 (-2.24%) | $55.30 | $54.01 | 310.06 K | $79.62 B |
| 06/10/2026 | $54.06 | $54.24 (0.33%) | $54.81 | $54.01 | 221.80 K | $79.88 B |
| 06/09/2026 | $54.27 | $53.56 (-1.31%) | $54.27 | $53.02 | 255.62 K | $78.88 B |
| 06/08/2026 | $54.33 | $54.32 (-0.02%) | $54.73 | $54.16 | 276.24 K | $80.00 B |
| 06/05/2026 | $54.23 | $53.80 (-0.79%) | $54.32 | $53.52 | 220.80 K | $79.23 B |
| 06/04/2026 | $53.99 | $54.41 (0.78%) | $54.50 | $53.88 | 245.12 K | $80.13 B |
| 06/03/2026 | $54.42 | $54.34 (-0.15%) | $54.76 | $54.17 | 246.45 K | $80.03 B |
| 06/02/2026 | $53.38 | $54.05 (1.26%) | $54.07 | $53.38 | 200.15 K | $79.60 B |
| 06/01/2026 | $53.27 | $53.60 (0.62%) | $53.82 | $53.11 | 499.78 K | $78.94 B |
| 05/29/2026 | $52.31 | $52.16 (-0.29%) | $52.69 | $52.10 | 404.65 K | $76.82 B |
| 05/28/2026 | $53.20 | $52.31 (-1.67%) | $53.25 | $52.23 | 371.65 K | $77.04 B |
| 05/27/2026 | $52.31 | $52.46 (0.29%) | $52.61 | $51.90 | 438.89 K | $77.26 B |
| 05/26/2026 | $54.17 | $53.57 (-1.11%) | $54.34 | $53.53 | 274.82 K | $78.90 B |
| 05/22/2026 | $53.61 | $54.39 (1.45%) | $54.46 | $53.50 | 379.61 K | $80.10 B |
| 05/21/2026 | $55.55 | $55.14 (-0.74%) | $55.66 | $54.75 | 364.35 K | $81.21 B |
| 05/20/2026 | $55.51 | $54.40 (-2%) | $55.76 | $54.28 | 334.25 K | $80.12 B |
| 05/19/2026 | $56.01 | $55.75 (-0.46%) | $56.20 | $55.33 | 259.01 K | $82.11 B |
| 05/18/2026 | $56.10 | $56.39 (0.52%) | $56.99 | $55.43 | 457.04 K | $83.05 B |
| 05/15/2026 | $55.04 | $55.49 (0.82%) | $55.56 | $54.89 | 476.70 K | $81.72 B |
| 05/14/2026 | $54.99 | $55.33 (0.62%) | $55.67 | $54.71 | 350.50 K | $81.49 B |
| 05/13/2026 | $55.50 | $55.52 (0.04%) | $55.54 | $55.16 | 264.91 K | $81.77 B |
| 05/12/2026 | $55.28 | $55.83 (0.99%) | $55.89 | $55.19 | 245.03 K | $82.22 B |
| 05/11/2026 | $54.95 | $55.46 (0.93%) | $55.59 | $54.91 | 313.00 K | $81.68 B |
| 05/08/2026 | $53.79 | $53.43 (-0.67%) | $54.02 | $53.29 | 690.80 K | $78.69 B |
| 05/07/2026 | $53.08 | $52.59 (-0.92%) | $53.08 | $52.40 | 479.81 K | $77.45 B |
| 05/06/2026 | $53.72 | $53.91 (0.35%) | $54.35 | $53.60 | 598.48 K | $79.40 B |
| 05/05/2026 | $56.36 | $56.50 (0.25%) | $56.64 | $55.79 | 372.80 K | $83.21 B |
| 05/04/2026 | $56.32 | $56.19 (-0.23%) | $56.45 | $55.89 | 500.50 K | $82.75 B |
| 05/01/2026 | $56.25 | $56.16 (-0.16%) | $56.59 | $55.48 | 275.80 K | $82.71 B |
| 04/30/2026 | $55.60 | $56.63 (1.85%) | $57.00 | $55.45 | 502.63 K | $83.40 B |
| 04/29/2026 | $55.24 | $55.44 (0.36%) | $55.55 | $55.00 | 308.11 K | $81.65 B |
| 04/28/2026 | $54.88 | $54.79 (-0.16%) | $55.10 | $54.43 | 681.69 K | $80.69 B |
| 04/27/2026 | $53.85 | $53.77 (-0.15%) | $54.09 | $53.53 | 831.85 K | $79.19 B |
| 04/24/2026 | $54.36 | $54.11 (-0.46%) | $54.48 | $53.35 | 625.71 K | $79.69 B |
| 04/23/2026 | $54.59 | $54.65 (0.11%) | $54.70 | $54.19 | 365.82 K | $80.49 B |
| 04/22/2026 | $54.34 | $54.23 (-0.2%) | $54.38 | $53.86 | 354.25 K | $79.87 B |
| 04/21/2026 | $52.73 | $53.09 (0.68%) | $53.09 | $52.46 | 327.99 K | $78.19 B |
| 04/20/2026 | $52.62 | $52.55 (-0.13%) | $52.91 | $52.22 | 501.37 K | $77.39 B |
| 04/17/2026 | $52.09 | $52.25 (0.31%) | $52.30 | $50.73 | 838.53 K | $76.95 B |
| 04/16/2026 | $54.58 | $55.39 (1.48%) | $55.48 | $54.58 | 620.80 K | $81.58 B |
| 04/15/2026 | $55.05 | $54.22 (-1.51%) | $55.15 | $54.10 | 460.13 K | $79.85 B |
| 04/14/2026 | $55.96 | $55.39 (-1.02%) | $55.96 | $55.05 | 507.53 K | $81.58 B |
| 04/13/2026 | $56.44 | $56.01 (-0.76%) | $56.52 | $55.83 | 418.80 K | $82.49 B |
| 04/10/2026 | $55.73 | $56.43 (1.26%) | $56.59 | $55.61 | 492.51 K | $83.11 B |
| 04/09/2026 | $56.49 | $55.68 (-1.43%) | $57.22 | $55.66 | 904.01 K | $82.00 B |
| 04/08/2026 | $53.76 | $55.31 (2.88%) | $55.43 | $53.55 | 1.12 M | $81.46 B |
| 04/07/2026 | $56.94 | $57.55 (1.07%) | $57.91 | $56.88 | 1.21 M | $84.76 B |
| 04/06/2026 | $58.00 | $57.61 (-0.67%) | $58.00 | $56.66 | 576.10 K | $84.85 B |
| 04/02/2026 | $56.70 | $57.10 (0.71%) | $57.23 | $56.59 | 576.44 K | $84.09 B |
| 04/01/2026 | $55.55 | $54.88 (-1.21%) | $55.76 | $54.28 | 880.80 K | $80.82 B |
| 03/31/2026 | $56.75 | $56.61 (-0.25%) | $57.58 | $54.90 | 1.05 M | $83.37 B |
| 03/30/2026 | $56.10 | $55.77 (-0.59%) | $56.63 | $55.59 | 549.50 K | $82.14 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.
