5 DAY PERFORMANCE
-9.45%
1 MONTH PERFORMANCE
-13.62%
3 MONTH PERFORMANCE
+11.35%
6 MONTH PERFORMANCE
+27.05%
YEAR-TO-DATE PERFORMANCE
+27.52%
1 YEAR PERFORMANCE
+60.09%
Eni Spa Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $55.50 | $55.52 (0.04%) | $55.54 | $55.16 | 264.58 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 | $80.71 B |
| 04/21/2026 | $52.73 | $53.09 (0.68%) | $53.09 | $52.46 | 327.99 K | $79.01 B |
| 04/20/2026 | $52.62 | $52.55 (-0.13%) | $52.91 | $52.22 | 501.37 K | $78.21 B |
| 04/17/2026 | $52.09 | $52.25 (0.31%) | $52.30 | $50.73 | 838.53 K | $77.76 B |
| 04/16/2026 | $54.58 | $55.39 (1.48%) | $55.48 | $54.58 | 620.80 K | $82.43 B |
| 04/15/2026 | $55.05 | $54.22 (-1.51%) | $55.15 | $54.10 | 460.13 K | $80.69 B |
| 04/14/2026 | $55.96 | $55.39 (-1.02%) | $55.96 | $55.05 | 507.53 K | $82.43 B |
| 04/13/2026 | $56.44 | $56.01 (-0.76%) | $56.52 | $55.83 | 418.80 K | $83.36 B |
| 04/10/2026 | $55.73 | $56.43 (1.26%) | $56.59 | $55.61 | 492.51 K | $83.98 B |
| 04/09/2026 | $56.49 | $55.68 (-1.43%) | $57.22 | $55.66 | 904.01 K | $82.87 B |
| 04/08/2026 | $53.76 | $55.31 (2.88%) | $55.43 | $53.55 | 1.12 M | $82.32 B |
| 04/07/2026 | $56.94 | $57.55 (1.07%) | $57.91 | $56.88 | 1.21 M | $85.65 B |
| 04/06/2026 | $58.00 | $57.61 (-0.67%) | $58.00 | $56.66 | 576.10 K | $85.74 B |
| 04/02/2026 | $56.70 | $57.10 (0.71%) | $57.23 | $56.59 | 576.44 K | $84.98 B |
| 04/01/2026 | $55.55 | $54.88 (-1.21%) | $55.76 | $54.28 | 880.80 K | $81.68 B |
| 03/31/2026 | $56.75 | $56.61 (-0.25%) | $57.58 | $54.90 | 1.05 M | $84.25 B |
| 03/30/2026 | $56.10 | $55.77 (-0.59%) | $56.63 | $55.59 | 549.50 K | $83.00 B |
| 03/27/2026 | $53.92 | $55.22 (2.41%) | $55.25 | $53.76 | 671.27 K | $82.18 B |
| 03/26/2026 | $53.77 | $54.10 (0.61%) | $54.56 | $53.77 | 414.65 K | $80.51 B |
| 03/25/2026 | $52.94 | $53.86 (1.74%) | $54.11 | $52.94 | 567.51 K | $80.16 B |
| 03/24/2026 | $52.65 | $52.37 (-0.53%) | $53.29 | $52.08 | 1.61 M | $77.94 B |
| 03/23/2026 | $52.51 | $53.41 (1.71%) | $53.87 | $52.25 | 697.80 K | $79.49 B |
| 03/20/2026 | $54.32 | $54.54 (0.41%) | $55.08 | $53.98 | 1.33 M | $81.17 B |
| 03/19/2026 | $54.13 | $54.73 (1.11%) | $55.38 | $54.11 | 887.50 K | $81.45 B |
| 03/18/2026 | $53.56 | $52.99 (-1.06%) | $53.58 | $52.90 | 700.80 K | $78.86 B |
| 03/17/2026 | $53.55 | $53.70 (0.28%) | $53.98 | $53.36 | 936.20 K | $79.92 B |
| 03/16/2026 | $51.22 | $51.59 (0.72%) | $52.00 | $51.11 | 554.62 K | $76.78 B |
| 03/13/2026 | $50.91 | $51.36 (0.88%) | $51.46 | $50.75 | 481.60 K | $76.44 B |
| 03/12/2026 | $49.61 | $50.26 (1.31%) | $50.39 | $49.55 | 399.27 K | $74.80 B |
| 03/11/2026 | $48.53 | $49.36 (1.71%) | $49.40 | $48.53 | 506.04 K | $73.46 B |
| 03/10/2026 | $48.48 | $48.36 (-0.25%) | $48.96 | $48.16 | 647.28 K | $71.97 B |
| 03/09/2026 | $47.82 | $48.33 (1.07%) | $48.92 | $47.82 | 585.62 K | $71.93 B |
| 03/06/2026 | $47.07 | $47.76 (1.47%) | $47.93 | $46.86 | 479.93 K | $71.08 B |
| 03/05/2026 | $46.97 | $46.65 (-0.68%) | $47.07 | $46.42 | 391.79 K | $69.43 B |
| 03/04/2026 | $46.41 | $46.79 (0.82%) | $46.79 | $45.96 | 408.98 K | $69.64 B |
| 03/03/2026 | $46.69 | $46.24 (-0.96%) | $46.87 | $46.15 | 446.60 K | $68.82 B |
| 03/02/2026 | $47.70 | $47.36 (-0.71%) | $47.80 | $47.20 | 840.10 K | $70.48 B |
| 02/27/2026 | $46.75 | $46.94 (0.41%) | $46.95 | $46.36 | 633.42 K | $69.86 B |
| 02/26/2026 | $44.85 | $45.54 (1.54%) | $45.72 | $44.76 | 402.44 K | $69.44 B |
| 02/25/2026 | $44.40 | $44.45 (0.11%) | $44.72 | $44.11 | 716.64 K | $67.78 B |
| 02/24/2026 | $44.20 | $44.47 (0.61%) | $44.50 | $43.96 | 771.66 K | $67.81 B |
| 02/23/2026 | $44.13 | $44.12 (-0.02%) | $44.40 | $44.03 | 250.07 K | $67.28 B |
| 02/20/2026 | $43.83 | $44.20 (0.84%) | $44.20 | $43.67 | 227.04 K | $67.40 B |
| 02/19/2026 | $43.86 | $43.85 (-0.02%) | $43.94 | $43.57 | 250.74 K | $66.86 B |
| 02/18/2026 | $43.59 | $43.83 (0.55%) | $43.85 | $43.44 | 416.40 K | $66.83 B |
| 02/17/2026 | $42.96 | $43.22 (0.61%) | $43.22 | $42.60 | 214.51 K | $65.90 B |
| 02/13/2026 | $42.90 | $43.45 (1.28%) | $43.45 | $42.81 | 202.20 K | $66.25 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.
