5 DAY PERFORMANCE
-13.56%
1 MONTH PERFORMANCE
-7.67%
3 MONTH PERFORMANCE
-11.05%
6 MONTH PERFORMANCE
+8.79%
YEAR-TO-DATE PERFORMANCE
+27.52%
1 YEAR PERFORMANCE
+34.65%
Eni Spa Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $48.10 | $48.40 (0.62%) | $48.68 | $47.92 | 381.73 K | $71.28 B |
| 07/07/2026 | $46.81 | $47.47 (1.41%) | $47.66 | $46.59 | 889.37 K | $69.91 B |
| 07/06/2026 | $46.46 | $46.50 (0.09%) | $46.50 | $46.16 | 406.02 K | $68.48 B |
| 07/02/2026 | $46.35 | $46.87 (1.12%) | $46.87 | $46.34 | 473.42 K | $69.03 B |
| 07/01/2026 | $45.86 | $45.57 (-0.63%) | $46.10 | $45.51 | 533.25 K | $67.11 B |
| 06/30/2026 | $46.89 | $46.86 (-0.06%) | $47.06 | $46.67 | 514.41 K | $69.01 B |
| 06/29/2026 | $46.66 | $46.60 (-0.13%) | $46.94 | $46.39 | 705.04 K | $68.63 B |
| 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 |
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.
