ENI S.p.A. (GB:0N9S)
LSE:0N9S
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
22.88
24.05
22.31
23.50
23.50
-5.45%
3,267,785
1.75
Apr 07, 2026
24.74
25.03
24.57
24.86
24.86
+0.69%
1,396,422
0.74
Apr 06, 2026
24.69
24.80
23.68
24.69
24.69
0.00%
0
0.00
Apr 03, 2026
24.69
24.80
23.68
24.69
24.69
0.00%
0
0.00
Apr 02, 2026
23.65
24.80
23.68
24.69
24.69
+4.27%
1,678,734
0.88
Apr 01, 2026
24.16
24.36
23.58
23.68
23.68
-4.50%
2,184,563
1.16
Mar 31, 2026
24.41
24.95
24.17
24.79
24.79
+0.96%
2,719,122
1.48
Mar 30, 2026
24.14
24.69
24.02
24.56
24.56
+2.63%
2,839,383
1.58
Mar 27, 2026
23.64
24.35
23.21
23.93
23.93
+2.16%
1,614,470
0.91
Mar 26, 2026
23.09
23.98
22.82
23.42
23.42
+1.04%
1,856,363
1.07
Mar 25, 2026
22.38
23.29
22.34
23.18
23.18
+2.93%
4,004,248
2.39
Mar 24, 2026
22.56
22.99
22.52
22.52
22.52
0.00%
1,003,863
0.60
Mar 23, 2026
22.76
23.39
22.32
22.52
22.52
-4.88%
1,061,842
0.65
Mar 20, 2026
23.71
23.94
23.23
23.94
23.68
0.00%
901,436
0.55
Mar 19, 2026
23.16
24.03
22.71
23.94
23.68
+3.44%
2,727,789
1.71
Mar 18, 2026
23.28
23.35
22.87
23.14
22.89
-0.88%
2,384,476
1.50
Mar 17, 2026
22.53
23.41
22.11
23.35
23.09
+3.59%
1,619,091
1.02
Mar 16, 2026
22.18
22.66
21.95
22.54
22.29
+0.83%
7,877,947
4.77
Mar 13, 2026
22.06
22.35
21.77
22.35
22.11
+2.69%
1,148,343
0.67
Mar 12, 2026
21.33
21.82
20.69
21.77
21.53
+2.26%
1,920,158
1.14
Mar 11, 2026
20.84
21.29
20.71
21.29
21.05
+1.99%
2,383,115
1.44
Mar 10, 2026
20.44
21.02
20.39
20.87
20.64
-0.59%
1,341,312
0.80
Mar 09, 2026
20.74
21.09
19.98
21.00
20.77
+2.29%
937,654
0.56
Mar 06, 2026
20.13
20.64
19.79
20.53
20.30
+1.50%
2,089,673
1.27
Mar 05, 2026
20.10
20.80
19.91
20.22
20.00
+1.31%
1,009,710
0.62
Mar 04, 2026
19.92
20.04
19.57
19.96
19.74
-0.40%
1,875,328
1.16
Mar 03, 2026
20.39
20.51
19.94
20.04
19.82
-2.00%
3,099,320
1.96
Mar 02, 2026
20.60
20.78
19.96
20.45
20.23
+4.04%
2,670,642
1.72
Feb 27, 2026
19.36
19.86
19.26
19.66
19.44
+1.54%
2,065,553
1.34
Feb 26, 2026
18.93
19.36
18.89
19.36
19.15
+2.50%
3,358,024
2.24
Feb 25, 2026
18.85
18.89
18.70
18.89
18.68
+0.72%
1,428,526
0.96
Feb 24, 2026
18.77
18.88
18.66
18.75
18.55
+0.35%
1,667,606
1.13
Feb 23, 2026
18.58
18.80
18.23
18.68
18.48
+0.57%
878,845
0.60
Feb 20, 2026
18.62
18.99
18.28
18.58
18.38
-0.32%
716,407
0.48
Feb 19, 2026
18.57
18.91
18.20
18.64
18.44
+1.39%
1,055,429
0.71
Feb 18, 2026
18.14
18.48
17.78
18.38
18.18
+1.41%
2,474,326
1.65
Feb 17, 2026
18.15
18.46
17.77
18.13
17.93
-0.12%
689,439
0.46
Feb 16, 2026
18.26
18.27
18.11
18.15
17.95
-0.20%
371,880
0.24
Feb 13, 2026
18.18
18.39
17.91
18.18
17.99
+0.45%
1,196,067
0.78
Feb 12, 2026
18.28
18.68
17.98
18.10
17.91
+0.88%
817,431
0.52
Feb 11, 2026
17.88
18.36
17.66
17.94
17.75
0.00%
1,317,884
0.83
Feb 10, 2026
17.84
18.00
17.74
17.94
17.75
+0.42%
9,203,333
6.29
Feb 09, 2026
17.72
17.88
17.64
17.87
17.68
+0.18%
3,395,616
2.03
Feb 06, 2026
17.64
17.90
17.54
17.84
17.64
+1.99%
1,378,183
0.82
Feb 05, 2026
17.49
17.66
17.38
17.49
17.30
+0.96%
1,777,530
1.06
Feb 04, 2026
17.53
17.68
17.32
17.32
17.14
0.00%
2,198,363
1.33
Feb 03, 2026
17.13
17.40
17.12
17.32
17.14
+0.60%
1,406,557
0.85
Feb 02, 2026
17.20
17.23
16.72
17.22
17.03
-0.04%
2,048,272
1.25
Jan 30, 2026
17.20
17.39
17.14
17.23
17.04
-0.96%
1,747,468
1.07
Jan 29, 2026
17.07
17.55
17.08
17.39
17.20
+2.61%
2,276,467
1.40
Rows: