Eni S.p.A. (ENI.DE)
XETRA: ENI.DE
· Real-Time Price · USD
12.26
0.09 (0.72%)
At close: Apr 17, 2025, 5:21 PM
ENI.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 12.23 | 12.29 | 12.12 | 12.26 | n/a | 0.74% | 32,862 |
| Apr 16, 2025 | 11.81 | 12.17 | 11.71 | 12.17 | n/a | 1.76% | 37,494 |
| Apr 15, 2025 | 11.84 | 12.01 | 11.82 | 11.96 | n/a | 1.61% | 40,390 |
| Apr 14, 2025 | 11.80 | 11.94 | 11.76 | 11.77 | n/a | 2.44% | 33,638 |
| Apr 11, 2025 | 11.55 | 11.60 | 11.47 | 11.49 | n/a | -0.52% | 72,281 |
| Apr 10, 2025 | 12.80 | 12.80 | 11.55 | 11.55 | n/a | 2.85% | 71,356 |
| Apr 9, 2025 | 11.47 | 11.52 | 11.07 | 11.23 | n/a | -5.63% | 70,650 |
| Apr 8, 2025 | 12.22 | 12.30 | 11.87 | 11.90 | n/a | -1.33% | 118,952 |
| Apr 7, 2025 | 12.15 | 12.62 | 12.04 | 12.06 | n/a | -7.59% | 74,978 |
| Apr 4, 2025 | 13.52 | 13.58 | 12.86 | 13.05 | n/a | -4.54% | 72,616 |
| Apr 3, 2025 | 14.04 | 14.15 | 13.57 | 13.67 | n/a | -4.41% | 14,671 |
| Apr 2, 2025 | 14.32 | 14.33 | 14.23 | 14.30 | n/a | -0.69% | 8,090 |
| Apr 1, 2025 | 14.32 | 14.40 | 14.29 | 14.40 | n/a | 0.77% | 3,869 |
| Mar 31, 2025 | 14.19 | 14.30 | 14.13 | 14.29 | n/a | 0.63% | 22,519 |
| Mar 28, 2025 | 14.40 | 14.45 | 14.20 | 14.20 | n/a | -1.93% | 13,493 |
| Mar 27, 2025 | 14.30 | 14.48 | 14.30 | 14.48 | n/a | 0.70% | 8,840 |
| Mar 26, 2025 | 14.30 | 14.44 | 14.25 | 14.38 | n/a | 1.13% | 20,154 |
| Mar 25, 2025 | 14.20 | 14.31 | 14.20 | 14.22 | n/a | -1.25% | 4,712 |
| Mar 24, 2025 | 14.21 | 14.40 | 14.04 | 14.40 | n/a | -0.28% | 14,096 |
| Mar 21, 2025 | 14.44 | 14.44 | 14.32 | 14.44 | n/a | -0.41% | 24,940 |