TipRanks
Eni SPA (DE:ENI1)
FRANKFURT:ENI1
Germany Market

Eni SPA (ENI1) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 29, 2026
53.00
53.00
53.00
53.00
53.00
+1.92%
0
0.00
Oct 28, 2026
52.00
52.00
52.00
52.00
52.00
-2.80%
0
0.00
Oct 27, 2026
53.50
53.50
53.50
53.50
53.50
-1.83%
0
0.00
Oct 26, 2026
54.50
54.50
54.50
54.50
54.50
+2.83%
0
0.00
Oct 23, 2026
53.00
53.00
53.00
53.00
53.00
+0.95%
0
0.00
Oct 22, 2026
52.50
52.50
52.50
52.50
52.50
+0.96%
0
0.00
Oct 21, 2026
52.00
52.00
52.00
52.00
52.00
0.00%
0
0.00
Oct 20, 2026
52.00
52.00
52.00
52.00
52.00
0.00%
0
0.00
Oct 19, 2026
52.00
52.00
52.00
52.00
52.00
+2.97%
0
0.00
Oct 16, 2026
50.50
50.50
50.50
50.50
50.50
-0.98%
0
0.00
Oct 15, 2026
51.00
51.00
51.00
51.00
51.00
+0.99%
0
0.00
Oct 14, 2026
50.50
50.50
50.50
50.50
50.50
+1.00%
0
0.00
Oct 13, 2026
50.00
50.00
50.00
50.00
50.00
+0.40%
0
0.00
Oct 12, 2026
49.80
49.80
49.80
49.80
49.80
+1.22%
0
0.00
Oct 09, 2026
49.20
49.20
49.20
49.20
49.20
+2.93%
0
0.00
Oct 08, 2026
47.80
47.80
47.80
47.80
47.80
+0.42%
0
0.00
Oct 07, 2026
47.60
47.60
47.60
47.60
47.60
-1.24%
0
0.00
Oct 06, 2026
48.20
48.20
48.20
48.20
48.20
+0.84%
0
0.00
Oct 05, 2026
47.80
47.80
47.80
47.80
47.80
+0.84%
0
0.00
Oct 02, 2026
47.40
47.40
47.40
47.40
47.40
0.00%
0
0.00
Oct 01, 2026
47.40
47.40
47.40
47.40
47.40
-1.25%
0
0.00
Sep 30, 2026
48.00
48.00
48.00
48.00
48.00
-1.23%
0
0.00
Sep 29, 2026
48.60
48.60
48.60
48.60
48.60
+2.10%
0
0.00
Sep 28, 2026
47.60
47.60
47.60
47.60
47.60
-0.42%
0
0.00
Sep 25, 2026
47.80
47.80
47.80
47.80
47.80
+0.84%
0
0.00
Sep 24, 2026
47.40
47.40
47.40
47.40
47.40
+2.60%
0
0.00
Sep 23, 2026
46.20
46.20
46.20
46.20
46.20
-0.43%
0
0.00
Sep 22, 2026
46.40
46.40
46.40
46.40
46.40
-1.35%
0
0.00
Sep 21, 2026
47.40
47.40
47.40
47.40
47.03
-0.42%
0
0.00
Sep 18, 2026
47.60
47.60
47.60
47.60
47.23
-0.83%
0
0.00
Sep 17, 2026
48.00
48.00
48.00
48.00
47.63
-0.42%
0
0.00
Sep 16, 2026
48.20
48.20
48.20
48.20
47.83
+1.69%
0
0.00
Sep 15, 2026
47.40
47.40
47.40
47.40
47.03
0.00%
0
0.00
Sep 14, 2026
47.40
47.40
47.40
47.40
47.03
-0.42%
0
0.00
Sep 11, 2026
47.60
47.60
47.60
47.60
47.23
+0.42%
0
0.00
Sep 10, 2026
47.40
47.40
47.40
47.40
47.03
+2.15%
0
0.00
Sep 09, 2026
46.40
46.40
46.40
46.40
46.04
+1.31%
0
0.00
Sep 08, 2026
45.80
45.80
45.80
45.80
45.45
+0.44%
0
0.00
Sep 07, 2026
45.60
45.60
45.60
45.60
45.25
-3.39%
0
0.00
Sep 04, 2026
47.20
47.20
47.20
47.20
46.84
+0.43%
0
0.00
Sep 03, 2026
47.00
47.00
47.00
47.00
46.64
+0.43%
0
0.00
Sep 02, 2026
46.80
46.80
46.80
46.80
46.44
+1.74%
0
0.00
Sep 01, 2026
46.00
46.00
46.00
46.00
45.64
-0.43%
0
0.00
Aug 31, 2026
45.20
46.20
45.20
46.20
45.84
+3.12%
110
1.44
Aug 28, 2026
44.80
44.80
44.80
44.80
44.45
-1.75%
0
0.00
Aug 27, 2026
45.60
45.60
45.60
45.60
45.25
-0.87%
0
0.00
Aug 26, 2026
46.00
46.00
46.00
46.00
45.64
-1.29%
0
0.00
Aug 25, 2026
46.60
46.60
46.60
46.60
46.24
-2.10%
0
0.00
Aug 24, 2026
47.60
47.60
47.60
47.60
47.23
-2.06%
0
0.00
Aug 21, 2026
48.60
48.60
48.60
48.60
48.22
+2.97%
0
0.00
Rows:
50