-
5 DAY PERFORMANCE
-2.66% -
1 MONTH PERFORMANCE
-6.14% -
3 MONTH PERFORMANCE
-9.86% -
6 MONTH PERFORMANCE
-6.47% -
YEAR-TO-DATE PERFORMANCE
-15.02% -
1 YEAR PERFORMANCE
-10.44%
Eni S.p.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $29.04 | $28.89 (-0.52%) | $29.14 | $28.86 | 206,107 | $100.67 B |
| 11/20/2024 | $28.93 | $28.93 (0%) | $29.06 | $28.79 | 290,100 | $100.81 B |
| 11/19/2024 | $28.82 | $29.07 (0.87%) | $29.12 | $28.79 | 252,509 | $101.30 B |
| 11/18/2024 | $29.77 | $29.92 (0.5%) | $30.11 | $29.77 | 302,129 | $104.26 B |
| 11/15/2024 | $29.68 | $29.69 (0.03%) | $29.78 | $29.53 | 270,600 | $103.46 B |
| 11/14/2024 | $29.60 | $29.49 (-0.37%) | $29.69 | $29.46 | 204,025 | $102.76 B |
| 11/13/2024 | $29.04 | $29.14 (0.34%) | $29.29 | $28.74 | 283,500 | $101.54 B |
| 11/12/2024 | $29.52 | $29.37 (-0.51%) | $29.57 | $29.13 | 252,700 | $102.35 B |
| 11/11/2024 | $29.90 | $29.93 (0.1%) | $29.98 | $29.79 | 234,207 | $104.30 B |
| 11/08/2024 | $30.08 | $29.92 (-0.53%) | $30.09 | $29.74 | 257,200 | $95.36 B |
| 11/07/2024 | $30.49 | $30.55 (0.2%) | $30.60 | $30.36 | 167,243 | $97.37 B |
| 11/06/2024 | $29.71 | $30.07 (1.21%) | $30.17 | $29.65 | 253,600 | $95.84 B |
| 11/05/2024 | $30.58 | $30.75 (0.56%) | $30.81 | $30.56 | 172,607 | $98.01 B |
| 11/04/2024 | $30.58 | $30.38 (-0.65%) | $30.71 | $30.37 | 206,338 | $96.83 B |
| 11/01/2024 | $30.73 | $30.30 (-1.4%) | $30.73 | $30.22 | 164,428 | $96.58 B |
| 10/31/2024 | $30.38 | $30.43 (0.16%) | $30.56 | $30.22 | 422,840 | $96.99 B |
| 10/30/2024 | $30.42 | $30.27 (-0.49%) | $30.51 | $30.27 | 228,400 | $96.48 B |
| 10/29/2024 | $30.53 | $30.13 (-1.31%) | $30.62 | $30.11 | 445,814 | $96.03 B |
| 10/28/2024 | $30.36 | $30.44 (0.26%) | $30.68 | $30.34 | 423,024 | $97.02 B |
| 10/25/2024 | $31.33 | $31.00 (-1.05%) | $31.42 | $31.00 | 155,309 | $98.81 B |
| 10/24/2024 | $30.81 | $30.90 (0.29%) | $30.90 | $30.55 | 333,412 | $98.49 B |
| 10/23/2024 | $30.65 | $30.51 (-0.46%) | $30.72 | $30.36 | 241,000 | $97.25 B |
| 10/22/2024 | $30.81 | $30.79 (-0.06%) | $30.90 | $30.70 | 119,700 | $98.14 B |
| 10/21/2024 | $30.99 | $30.79 (-0.65%) | $31.08 | $30.75 | 249,143 | $98.14 B |
| 10/18/2024 | $30.68 | $30.76 (0.26%) | $30.76 | $30.55 | 242,400 | $98.04 B |
| 10/17/2024 | $30.60 | $30.68 (0.26%) | $30.72 | $30.33 | 123,528 | $97.79 B |
| 10/16/2024 | $30.68 | $30.55 (-0.42%) | $30.71 | $30.49 | 178,513 | $97.37 B |
| 10/15/2024 | $30.42 | $30.45 (0.1%) | $30.47 | $30.27 | 308,011 | $97.05 B |
| 10/14/2024 | $31.37 | $31.36 (-0.03%) | $31.46 | $31.24 | 111,127 | $99.95 B |
| 10/11/2024 | $31.19 | $31.35 (0.51%) | $31.40 | $31.17 | 94,700 | $99.92 B |
| 10/10/2024 | $31.23 | $31.24 (0.03%) | $31.29 | $31.06 | 153,700 | $99.57 B |
| 10/09/2024 | $30.77 | $31.03 (0.84%) | $31.09 | $30.77 | 127,813 | $98.90 B |
| 10/08/2024 | $31.40 | $31.17 (-0.73%) | $31.40 | $30.96 | 176,200 | $99.35 B |
| 10/07/2024 | $31.76 | $31.76 (0%) | $31.93 | $31.68 | 489,200 | $101.23 B |
| 10/04/2024 | $31.42 | $31.42 (0%) | $31.53 | $31.28 | 276,500 | $100.15 B |
| 10/03/2024 | $30.96 | $31.55 (1.91%) | $31.55 | $30.96 | 875,649 | $100.56 B |
| 10/02/2024 | $31.53 | $31.35 (-0.57%) | $31.53 | $30.93 | 503,600 | $99.92 B |
| 10/01/2024 | $30.35 | $30.77 (1.38%) | $30.83 | $30.32 | 251,443 | $98.07 B |
| 09/30/2024 | $30.57 | $30.31 (-0.85%) | $30.70 | $30.31 | 254,327 | $96.61 B |
| 09/27/2024 | $30.47 | $30.61 (0.46%) | $30.72 | $30.40 | 142,334 | $97.56 B |
| 09/26/2024 | $30.17 | $30.19 (0.07%) | $30.50 | $30.08 | 371,924 | $96.23 B |
| 09/25/2024 | $31.47 | $30.91 (-1.78%) | $31.47 | $30.90 | 189,242 | $98.52 B |
| 09/24/2024 | $31.70 | $31.60 (-0.32%) | $31.75 | $31.47 | 225,743 | $100.72 B |
| 09/23/2024 | $31.68 | $31.98 (0.95%) | $31.98 | $31.68 | 211,722 | $101.93 B |
| 09/20/2024 | $31.88 | $32.05 (0.53%) | $32.07 | $31.70 | 408,600 | $102.15 B |
| 09/19/2024 | $32.14 | $32.06 (-0.25%) | $32.23 | $31.99 | 276,341 | $102.19 B |
| 09/18/2024 | $31.67 | $31.68 (0.03%) | $31.93 | $31.54 | 320,431 | $100.97 B |
| 09/17/2024 | $31.59 | $31.63 (0.13%) | $31.75 | $31.49 | 319,707 | $100.81 B |
| 09/16/2024 | $31.32 | $31.55 (0.73%) | $31.74 | $31.24 | 287,200 | $100.56 B |
| 09/13/2024 | $31.08 | $30.93 (-0.48%) | $31.30 | $30.89 | 481,000 | $98.58 B |
| 09/12/2024 | $30.25 | $30.54 (0.96%) | $30.57 | $30.22 | 229,300 | $97.34 B |
| 09/11/2024 | $30.31 | $30.22 (-0.3%) | $30.36 | $29.96 | 829,800 | $96.32 B |
| 09/10/2024 | $30.70 | $30.21 (-1.6%) | $30.71 | $30.05 | 350,774 | $96.29 B |
| 09/09/2024 | $30.93 | $31.11 (0.58%) | $31.21 | $30.93 | 129,600 | $99.16 B |
| 09/06/2024 | $31.27 | $30.96 (-0.99%) | $31.38 | $30.81 | 216,700 | $98.68 B |
| 09/05/2024 | $31.68 | $31.40 (-0.88%) | $31.68 | $31.34 | 192,000 | $100.08 B |
| 09/04/2024 | $31.51 | $31.29 (-0.7%) | $31.62 | $31.15 | 166,502 | $99.73 B |
| 09/03/2024 | $31.83 | $31.55 (-0.88%) | $31.83 | $30.68 | 185,900 | $100.56 B |
| 08/30/2024 | $32.50 | $32.57 (0.22%) | $32.57 | $31.43 | 207,900 | $103.81 B |
| 08/29/2024 | $32.78 | $32.86 (0.24%) | $32.89 | $32.70 | 174,500 | $104.74 B |
| 08/28/2024 | $32.59 | $32.67 (0.25%) | $32.70 | $32.49 | 152,600 | $104.13 B |
| 08/27/2024 | $32.97 | $32.75 (-0.67%) | $32.98 | $32.70 | 192,647 | $104.38 B |
| 08/26/2024 | $33.00 | $32.88 (-0.36%) | $33.12 | $32.86 | 285,100 | $104.80 B |
| 08/23/2024 | $32.28 | $32.70 (1.3%) | $32.74 | $32.28 | 103,120 | $104.23 B |
| 08/22/2024 | $32.10 | $32.06 (-0.12%) | $32.19 | $31.96 | 147,200 | $102.19 B |