5 DAY PERFORMANCE
+1.06%
1 MONTH PERFORMANCE
+13.46%
3 MONTH PERFORMANCE
+17.06%
6 MONTH PERFORMANCE
+26.03%
YEAR-TO-DATE PERFORMANCE
+15.74%
1 YEAR PERFORMANCE
+50.27%
Eni Spa Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $43.86 | $43.85 (-0.02%) | $43.94 | $43.57 | 250.59 K | |
| 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 |
| 02/12/2026 | $43.22 | $42.88 (-0.79%) | $43.36 | $42.63 | 229.26 K | $65.39 B |
| 02/11/2026 | $43.07 | $43.72 (1.51%) | $43.72 | $43.04 | 198.70 K | $66.67 B |
| 02/10/2026 | $42.88 | $42.85 (-0.07%) | $42.95 | $42.58 | 206.81 K | $65.34 B |
| 02/09/2026 | $42.20 | $42.65 (1.07%) | $42.80 | $42.20 | 327.76 K | $65.03 B |
| 02/06/2026 | $41.76 | $42.32 (1.34%) | $42.34 | $41.72 | 299.50 K | $64.53 B |
| 02/05/2026 | $41.20 | $41.49 (0.7%) | $41.57 | $41.06 | 376.22 K | $63.27 B |
| 02/04/2026 | $41.65 | $41.85 (0.48%) | $41.87 | $41.33 | 257.80 K | $63.81 B |
| 02/03/2026 | $40.62 | $41.55 (2.29%) | $41.67 | $40.57 | 365.10 K | $63.36 B |
| 02/02/2026 | $40.65 | $40.80 (0.37%) | $40.87 | $40.43 | 283.60 K | $62.21 B |
| 01/30/2026 | $41.05 | $40.92 (-0.32%) | $41.12 | $40.48 | 242.82 K | $62.40 B |
| 01/29/2026 | $41.94 | $41.68 (-0.62%) | $42.03 | $41.29 | 257.49 K | $63.56 B |
| 01/28/2026 | $41.02 | $40.87 (-0.37%) | $41.08 | $40.60 | 237.05 K | $62.32 B |
| 01/27/2026 | $40.04 | $40.99 (2.37%) | $41.07 | $40.04 | 316.83 K | $62.50 B |
| 01/26/2026 | $40.04 | $40.02 (-0.05%) | $40.14 | $39.90 | 257.30 K | $61.02 B |
| 01/23/2026 | $39.62 | $39.98 (0.91%) | $39.98 | $39.39 | 250.60 K | $60.96 B |
| 01/22/2026 | $38.64 | $38.78 (0.36%) | $38.78 | $38.51 | 199.60 K | $59.13 B |
| 01/21/2026 | $38.53 | $39.00 (1.22%) | $39.00 | $38.53 | 253.63 K | $59.47 B |
| 01/20/2026 | $38.41 | $38.23 (-0.47%) | $38.58 | $38.23 | 260.94 K | $58.30 B |
| 01/16/2026 | $38.33 | $38.70 (0.97%) | $38.73 | $38.27 | 264.71 K | $59.01 B |
| 01/15/2026 | $38.05 | $38.19 (0.37%) | $38.32 | $37.84 | 243.72 K | $58.23 B |
| 01/14/2026 | $38.63 | $39.01 (0.98%) | $39.35 | $38.62 | 236.60 K | $59.48 B |
| 01/13/2026 | $37.88 | $38.44 (1.48%) | $38.49 | $37.88 | 196.70 K | $58.62 B |
| 01/12/2026 | $37.50 | $37.67 (0.45%) | $37.70 | $37.44 | 217.80 K | $57.44 B |
| 01/09/2026 | $37.29 | $37.32 (0.08%) | $37.47 | $37.27 | 295.40 K | $56.91 B |
| 01/08/2026 | $36.89 | $37.14 (0.68%) | $37.22 | $36.62 | 373.00 K | $56.63 B |
| 01/07/2026 | $36.88 | $36.75 (-0.35%) | $37.07 | $36.63 | 439.76 K | $56.04 B |
| 01/06/2026 | $39.09 | $37.85 (-3.17%) | $39.14 | $37.72 | 1.03 M | $57.72 B |
| 01/05/2026 | $39.11 | $39.25 (0.36%) | $39.41 | $38.57 | 691.08 K | $59.85 B |
| 01/02/2026 | $38.36 | $39.04 (1.77%) | $39.07 | $38.31 | 349.10 K | $59.53 B |
| 12/31/2025 | $38.25 | $37.94 (-0.81%) | $38.25 | $37.79 | 71.14 K | $57.85 B |
| 12/30/2025 | $37.98 | $38.12 (0.37%) | $38.14 | $37.89 | 136.50 K | $58.13 B |
| 12/29/2025 | $37.72 | $37.75 (0.08%) | $37.79 | $37.60 | 134.42 K | $57.56 B |
| 12/26/2025 | $37.83 | $37.77 (-0.16%) | $37.83 | $37.60 | 127.82 K | $57.59 B |
| 12/24/2025 | $37.85 | $37.83 (-0.05%) | $37.85 | $37.70 | 75.01 K | $57.69 B |
| 12/23/2025 | $37.75 | $37.82 (0.19%) | $37.84 | $37.58 | 122.93 K | $57.67 B |
| 12/22/2025 | $37.64 | $37.78 (0.37%) | $37.83 | $37.63 | 180.54 K | $57.61 B |
| 12/19/2025 | $37.16 | $37.25 (0.24%) | $37.41 | $37.16 | 353.10 K | $56.80 B |
| 12/18/2025 | $36.99 | $36.65 (-0.92%) | $36.99 | $36.65 | 171.10 K | $55.89 B |
| 12/17/2025 | $36.88 | $36.92 (0.11%) | $37.00 | $36.66 | 164.10 K | $56.30 B |
| 12/16/2025 | $37.11 | $36.50 (-1.64%) | $37.15 | $36.50 | 203.70 K | $55.66 B |
| 12/15/2025 | $37.71 | $37.53 (-0.48%) | $37.71 | $37.25 | 140.33 K | $57.23 B |
| 12/12/2025 | $37.57 | $37.60 (0.08%) | $37.62 | $37.28 | 128.40 K | $57.33 B |
| 12/11/2025 | $37.53 | $37.39 (-0.37%) | $37.59 | $37.33 | 294.77 K | $57.01 B |
| 12/10/2025 | $37.46 | $37.61 (0.4%) | $37.66 | $37.27 | 143.96 K | $57.35 B |
| 12/09/2025 | $37.50 | $37.46 (-0.11%) | $37.66 | $37.34 | 137.40 K | $57.12 B |
| 12/08/2025 | $37.34 | $37.25 (-0.24%) | $37.48 | $37.16 | 180.54 K | $56.80 B |
| 12/05/2025 | $37.15 | $37.21 (0.16%) | $37.61 | $37.13 | 228.85 K | $56.74 B |
| 12/04/2025 | $38.08 | $38.07 (-0.03%) | $38.15 | $37.98 | 119.92 K | $58.05 B |
| 12/03/2025 | $37.91 | $38.27 (0.95%) | $38.27 | $37.91 | 193.92 K | $58.36 B |
| 12/02/2025 | $37.59 | $37.59 (0%) | $37.71 | $37.38 | 245.64 K | $57.32 B |
| 12/01/2025 | $37.40 | $37.57 (0.45%) | $37.65 | $37.36 | 284.59 K | $57.29 B |
| 11/28/2025 | $37.19 | $37.42 (0.62%) | $37.42 | $37.11 | 128.44 K | $57.06 B |
| 11/26/2025 | $36.89 | $37.11 (0.6%) | $37.26 | $36.76 | 280.72 K | $56.59 B |
| 11/25/2025 | $36.29 | $36.53 (0.66%) | $36.69 | $36.13 | 364.90 K | $55.70 B |
| 11/24/2025 | $36.98 | $36.95 (-0.08%) | $36.98 | $36.69 | 248.50 K | $56.34 B |
| 11/21/2025 | $37.00 | $37.30 (0.81%) | $37.31 | $36.85 | 314.53 K | $56.88 B |
| 11/20/2025 | $37.64 | $37.33 (-0.82%) | $37.82 | $37.12 | 342.16 K | $56.92 B |
| 11/19/2025 | $37.28 | $37.51 (0.62%) | $37.62 | $37.25 | 240.50 K | $57.20 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.
