5 DAY PERFORMANCE
-1.00%
1 MONTH PERFORMANCE
-7.04%
3 MONTH PERFORMANCE
+1.16%
6 MONTH PERFORMANCE
-4.92%
YEAR-TO-DATE PERFORMANCE
+5.19%
1 YEAR PERFORMANCE
-10.15%
Eni S.p.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/29/2025 | $28.89 | $28.79 (-0.35%) | $28.96 | $28.77 | 226,326 | $44.09 B |
| 04/28/2025 | $28.77 | $29.04 (0.94%) | $29.18 | $28.77 | 339,845 | $44.47 B |
| 04/25/2025 | $28.81 | $29.07 (0.9%) | $29.14 | $28.74 | 394,664 | $44.52 B |
| 04/24/2025 | $28.80 | $28.86 (0.21%) | $28.91 | $28.68 | 341,227 | $44.19 B |
| 04/23/2025 | $28.60 | $28.30 (-1.05%) | $28.61 | $28.06 | 333,541 | $43.34 B |
| 04/22/2025 | $28.41 | $28.48 (0.25%) | $28.57 | $28.31 | 350,931 | $43.61 B |
| 04/21/2025 | $27.91 | $27.68 (-0.82%) | $27.99 | $27.34 | 305,600 | $42.39 B |
| 04/17/2025 | $27.75 | $27.87 (0.43%) | $28.06 | $27.69 | 422,853 | $42.68 B |
| 04/16/2025 | $27.30 | $27.48 (0.66%) | $27.67 | $27.30 | 480,600 | $42.08 B |
| 04/15/2025 | $26.96 | $26.76 (-0.74%) | $27.19 | $26.75 | 450,839 | $40.98 B |
| 04/14/2025 | $26.90 | $26.67 (-0.86%) | $26.90 | $26.55 | 632,843 | $40.84 B |
| 04/11/2025 | $26.13 | $26.44 (1.19%) | $26.66 | $25.95 | 699,147 | $40.49 B |
| 04/10/2025 | $26.16 | $25.47 (-2.64%) | $26.18 | $25.28 | 843,301 | $39.00 B |
| 04/09/2025 | $24.91 | $26.86 (7.83%) | $26.88 | $24.65 | 1.31 M | $41.13 B |
| 04/08/2025 | $26.52 | $25.19 (-5.02%) | $26.54 | $25.07 | 671,032 | $38.57 B |
| 04/07/2025 | $26.47 | $26.45 (-0.08%) | $27.66 | $26.21 | 774,517 | $40.50 B |
| 04/04/2025 | $29.01 | $28.14 (-3%) | $29.17 | $28.13 | 603,627 | $43.09 B |
| 04/03/2025 | $30.30 | $30.07 (-0.76%) | $30.45 | $29.96 | 288,700 | $46.05 B |
| 04/02/2025 | $30.87 | $31.14 (0.87%) | $31.16 | $30.79 | 196,842 | $47.69 B |
| 04/01/2025 | $31.04 | $31.21 (0.55%) | $31.26 | $30.91 | 179,300 | $47.79 B |
| 03/31/2025 | $30.67 | $30.93 (0.85%) | $30.99 | $30.61 | 199,500 | $47.36 B |
| 03/28/2025 | $31.04 | $30.96 (-0.26%) | $31.09 | $30.93 | 181,719 | $47.41 B |
| 03/27/2025 | $30.98 | $31.21 (0.74%) | $31.30 | $30.92 | 117,700 | $47.79 B |
| 03/26/2025 | $31.02 | $30.91 (-0.35%) | $31.22 | $30.85 | 610,749 | $47.33 B |
| 03/25/2025 | $30.90 | $30.79 (-0.36%) | $31.01 | $30.69 | 143,138 | $47.15 B |
| 03/24/2025 | $31.00 | $31.05 (0.16%) | $31.16 | $30.87 | 242,833 | $47.55 B |
| 03/21/2025 | $31.21 | $31.17 (-0.13%) | $31.33 | $31.03 | 220,100 | $47.73 B |
| 03/20/2025 | $31.02 | $31.47 (1.45%) | $31.47 | $31.02 | 161,400 | $48.19 B |
| 03/19/2025 | $31.15 | $31.32 (0.55%) | $31.38 | $31.15 | 302,610 | $47.96 B |
| 03/18/2025 | $31.00 | $31.02 (0.06%) | $31.08 | $30.91 | 183,528 | $47.50 B |
| 03/17/2025 | $30.28 | $30.63 (1.16%) | $30.74 | $30.28 | 272,015 | $46.91 B |
| 03/14/2025 | $29.75 | $29.98 (0.77%) | $29.99 | $29.66 | 316,300 | $45.91 B |
| 03/13/2025 | $29.61 | $29.58 (-0.1%) | $29.78 | $29.50 | 249,300 | $45.30 B |
| 03/12/2025 | $29.40 | $29.87 (1.6%) | $29.88 | $29.32 | 263,310 | $45.74 B |
| 03/11/2025 | $30.01 | $29.79 (-0.73%) | $30.11 | $29.54 | 377,800 | $45.62 B |
| 03/10/2025 | $29.60 | $29.64 (0.14%) | $29.76 | $29.34 | 307,000 | $45.39 B |
| 03/07/2025 | $29.36 | $29.45 (0.31%) | $29.56 | $29.23 | 356,521 | $45.10 B |
| 03/06/2025 | $28.54 | $28.61 (0.25%) | $28.82 | $28.44 | 347,444 | $43.81 B |
| 03/05/2025 | $28.28 | $28.48 (0.71%) | $28.70 | $28.24 | 276,732 | $43.61 B |
| 03/04/2025 | $27.83 | $28.11 (1.01%) | $28.38 | $27.71 | 319,634 | $43.05 B |
| 03/03/2025 | $29.17 | $28.55 (-2.13%) | $29.26 | $28.39 | 440,811 | $43.72 B |
| 02/28/2025 | $28.65 | $28.97 (1.12%) | $28.97 | $28.58 | 366,086 | $44.36 B |
| 02/27/2025 | $29.42 | $29.21 (-0.71%) | $29.49 | $29.19 | 453,400 | $44.73 B |
| 02/26/2025 | $29.78 | $29.91 (0.44%) | $29.93 | $29.69 | 219,920 | $45.80 B |
| 02/25/2025 | $29.95 | $29.64 (-1.04%) | $29.95 | $29.56 | 230,900 | $45.39 B |
| 02/24/2025 | $29.29 | $29.30 (0.03%) | $29.43 | $29.16 | 183,300 | $44.87 B |
| 02/21/2025 | $29.23 | $29.07 (-0.55%) | $29.23 | $29.01 | 171,600 | $44.52 B |
| 02/20/2025 | $29.33 | $29.52 (0.65%) | $29.53 | $29.29 | 184,800 | $45.21 B |
| 02/19/2025 | $29.32 | $29.22 (-0.34%) | $29.40 | $29.14 | 199,805 | $44.75 B |
| 02/18/2025 | $29.36 | $29.44 (0.27%) | $29.56 | $29.29 | 210,500 | $45.08 B |
| 02/14/2025 | $29.47 | $29.36 (-0.37%) | $29.64 | $29.30 | 188,100 | $44.96 B |
| 02/13/2025 | $28.86 | $29.15 (1%) | $29.21 | $28.82 | 218,700 | $44.64 B |
| 02/12/2025 | $28.88 | $28.98 (0.35%) | $29.12 | $28.88 | 306,413 | $44.38 B |
| 02/11/2025 | $29.00 | $29.13 (0.45%) | $29.16 | $28.88 | 219,328 | $44.61 B |
| 02/10/2025 | $28.60 | $28.79 (0.66%) | $28.81 | $28.58 | 373,747 | $44.09 B |
| 02/07/2025 | $28.67 | $28.58 (-0.31%) | $28.73 | $28.53 | 164,200 | $43.77 B |
| 02/06/2025 | $28.83 | $28.53 (-1.04%) | $28.84 | $28.48 | 199,203 | $43.69 B |
| 02/05/2025 | $28.65 | $28.46 (-0.66%) | $28.70 | $28.46 | 142,600 | $43.58 B |
| 02/04/2025 | $27.82 | $28.55 (2.62%) | $28.60 | $27.82 | 180,200 | $43.72 B |
| 02/03/2025 | $27.80 | $27.94 (0.5%) | $28.12 | $27.71 | 260,501 | $42.79 B |
| 01/31/2025 | $28.49 | $28.15 (-1.19%) | $28.50 | $28.12 | 436,600 | $43.11 B |
| 01/30/2025 | $28.23 | $28.45 (0.78%) | $28.53 | $28.15 | 322,400 | $43.57 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.
