Eni S.p.A. (ENI.DE)
13.55
-0.08 (-0.60%)
At close: Mar 11, 2025, 4:02 PM
ENI.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 13.63 | 13.69 | 13.58 | 13.63 | 0.09 | 0.66% | 4,904 |
| Mar 7, 2025 | 13.29 | 13.58 | 13.26 | 13.54 | 0.32 | 2.42% | 9,281 |
| Mar 6, 2025 | 13.20 | 13.29 | 13.16 | 13.22 | 0.08 | 0.61% | 12,302 |
| Mar 5, 2025 | 13.33 | 13.39 | 13.12 | 13.14 | -0.12 | -0.90% | 27,858 |
| Mar 4, 2025 | 13.46 | 13.46 | 13.17 | 13.26 | -0.60 | -4.33% | 73,735 |
| Mar 3, 2025 | 14.00 | 14.09 | 13.86 | 13.86 | 0.00 | 0.00% | 3,325 |
| Feb 28, 2025 | 13.95 | 13.98 | 13.79 | 13.86 | -0.22 | -1.56% | 19,347 |
| Feb 27, 2025 | 14.17 | 14.38 | 14.00 | 14.08 | -0.20 | -1.40% | 5,137 |
| Feb 26, 2025 | 14.16 | 14.28 | 14.14 | 14.28 | 0.14 | 0.99% | 6,601 |
| Feb 25, 2025 | 14.10 | 14.23 | 14.09 | 14.14 | 0.10 | 0.71% | 2,474 |
| Feb 24, 2025 | 13.98 | 14.04 | 13.88 | 14.04 | 0.07 | 0.50% | 5,685 |
| Feb 21, 2025 | 14.00 | 14.01 | 13.92 | 13.97 | -0.09 | -0.64% | 8,629 |
| Feb 20, 2025 | 14.03 | 14.06 | 13.99 | 14.06 | 0.00 | 0.00% | 4,025 |
| Feb 19, 2025 | 14.18 | 14.20 | 14.04 | 14.06 | -0.03 | -0.21% | 9,554 |
| Feb 18, 2025 | 14.06 | 14.11 | 14.05 | 14.09 | 0.01 | 0.07% | 6,720 |
| Feb 17, 2025 | 14.02 | 14.12 | 14.02 | 14.08 | 0.04 | 0.28% | 2,576 |
| Feb 14, 2025 | 13.97 | 14.09 | 13.96 | 14.04 | 0.05 | 0.36% | 17,812 |
| Feb 13, 2025 | 13.93 | 13.99 | 13.90 | 13.99 | -0.03 | -0.21% | 9,598 |
| Feb 12, 2025 | 13.96 | 14.04 | 13.95 | 14.02 | -0.05 | -0.36% | 14,029 |
| Feb 11, 2025 | 14.05 | 14.08 | 14.03 | 14.07 | 0.17 | 1.22% | 8,473 |
| Feb 10, 2025 | 13.97 | 13.97 | 13.87 | 13.90 | 0.04 | 0.29% | 2,581 |
| Feb 7, 2025 | 13.77 | 13.86 | 13.77 | 13.86 | 0.05 | 0.36% | 1,492 |
| Feb 6, 2025 | 13.81 | 13.95 | 13.81 | 13.81 | 0.07 | 0.51% | 8,528 |
| Feb 5, 2025 | 13.76 | 13.78 | 13.74 | 13.74 | -0.03 | -0.22% | 186 |
| Feb 4, 2025 | 13.52 | 13.77 | 13.45 | 13.77 | 0.14 | 1.03% | 8,309 |
| Feb 3, 2025 | 13.58 | 13.63 | 13.52 | 13.63 | -0.08 | -0.58% | 2,709 |
| Jan 31, 2025 | 13.75 | 13.75 | 13.63 | 13.71 | 0.07 | 0.51% | 17,960 |
| Jan 30, 2025 | 13.50 | 13.64 | 13.50 | 13.64 | 0.18 | 1.34% | 4,404 |
| Jan 29, 2025 | 13.41 | 13.48 | 13.34 | 13.46 | 0.02 | 0.15% | 142,690 |
| Jan 28, 2025 | 13.44 | 13.56 | 13.42 | 13.44 | 0.02 | 0.15% | 9,793 |
| Jan 27, 2025 | 13.37 | 13.49 | 13.37 | 13.42 | 0.01 | 0.07% | 4,811 |
| Jan 24, 2025 | 13.57 | 13.57 | 13.36 | 13.41 | -0.20 | -1.47% | 13,236 |
| Jan 23, 2025 | 13.62 | 13.68 | 13.61 | 13.61 | -0.07 | -0.51% | 8,368 |
| Jan 22, 2025 | 13.69 | 13.76 | 13.63 | 13.68 | -0.05 | -0.36% | 2,076 |
| Jan 21, 2025 | 13.86 | 13.86 | 13.69 | 13.73 | -0.15 | -1.08% | 7,888 |
| Jan 20, 2025 | 14.07 | 14.07 | 13.88 | 13.88 | -0.22 | -1.56% | 3,299 |
| Jan 17, 2025 | 14.04 | 14.13 | 14.04 | 14.10 | 0.16 | 1.15% | 44,715 |
| Jan 16, 2025 | 14.04 | 14.05 | 13.94 | 13.94 | -0.05 | -0.36% | 21,270 |
| Jan 15, 2025 | 13.86 | 13.99 | 13.85 | 13.99 | 0.24 | 1.75% | 31,904 |
| Jan 14, 2025 | 13.74 | 13.79 | 13.73 | 13.75 | -0.12 | -0.87% | 5,923 |
| Jan 13, 2025 | 13.85 | 13.91 | 13.82 | 13.87 | 0.13 | 0.95% | 129,837 |
| Jan 10, 2025 | 13.74 | 14.00 | 13.74 | 13.74 | 0.01 | 0.07% | 28,924 |
| Jan 9, 2025 | 13.70 | 13.74 | 13.70 | 13.73 | 0.06 | 0.44% | 17,193 |
| Jan 8, 2025 | 13.66 | 13.71 | 13.57 | 13.67 | 0.01 | 0.07% | 12,803 |
| Jan 7, 2025 | 13.53 | 13.66 | 13.50 | 13.66 | 0.02 | 0.15% | 6,396 |
| Jan 6, 2025 | 13.54 | 13.64 | 13.45 | 13.64 | 0.17 | 1.26% | 6,539 |
| Jan 3, 2025 | 13.47 | 13.52 | 13.40 | 13.47 | 0.00 | 0.00% | 2,694 |
| Jan 2, 2025 | 13.29 | 13.47 | 13.20 | 13.47 | 0.40 | 3.06% | 14,286 |
| Dec 30, 2024 | 12.93 | 13.07 | 12.93 | 13.07 | 0.12 | 0.93% | 2,791 |
| Dec 27, 2024 | 12.77 | 12.95 | 12.77 | 12.95 | 0.25 | 1.97% | 11,834 |