Education
About Us
Working with TipRanks
Follow Us
ENI S.p.A. (GB:0N9S)
LSE:0N9S
Time Period
1Y
Events
Historical Prices
Rows:
Dec 19, 2025
15.73
15.93
15.62
15.90
15.90
+0.87%
1,898,429
1.19
Dec 18, 2025
15.76
15.77
15.66
15.76
15.76
+0.79%
2,122,838
1.35
Dec 17, 2025
15.70
15.82
15.64
15.64
15.64
+0.24%
11,587,210
8.29
Dec 16, 2025
15.94
15.90
15.55
15.60
15.60
-1.75%
4,699,710
3.51
Dec 15, 2025
15.93
16.09
15.88
15.88
15.88
-0.38%
337,325
0.25
Dec 12, 2025
15.97
16.04
15.88
15.94
15.94
-0.20%
414,434
0.30
Dec 11, 2025
16.07
16.04
15.90
15.97
15.97
-0.27%
3,060,422
2.33
Dec 10, 2025
16.16
16.22
16.01
16.01
16.01
-0.58%
230,021
0.17
Dec 09, 2025
16.05
16.19
16.02
16.11
16.11
+0.25%
660,362
0.50
Dec 08, 2025
16.08
16.34
15.99
16.07
16.07
-0.21%
399,930
0.30
Dec 05, 2025
16.29
16.35
15.90
16.10
16.10
-1.52%
341,089
0.26
Dec 04, 2025
16.41
16.41
16.19
16.35
16.35
-0.01%
1,280,391
0.96
Dec 03, 2025
16.17
16.42
16.17
16.35
16.35
+0.75%
908,668
0.69
Dec 02, 2025
16.15
16.26
16.09
16.23
16.23
+0.61%
1,236,285
0.94
Dec 01, 2025
16.07
16.20
16.03
16.13
16.13
0.00%
656,349
0.48
Nov 28, 2025
15.96
16.15
15.93
16.13
16.13
+1.27%
995,061
0.73
Nov 27, 2025
15.99
15.99
15.85
15.93
15.93
-0.35%
602,893
0.45
Nov 26, 2025
15.95
16.00
15.87
15.99
15.99
+1.95%
693,646
0.52
Nov 25, 2025
15.78
15.86
15.63
15.68
15.68
-0.19%
1,532,730
1.15
Nov 24, 2025
15.96
15.96
15.67
15.71
15.71
-0.80%
1,383,774
1.04
Nov 21, 2025
16.35
16.30
15.96
16.10
15.84
+0.40%
3,016,897
2.34
Nov 20, 2025
16.30
16.42
16.20
16.30
16.03
+2.13%
535,842
0.41
Nov 19, 2025
16.33
16.47
16.11
16.22
15.96
+0.95%
1,799,988
1.39
Nov 18, 2025
16.35
16.41
16.22
16.33
16.07
+0.08%
1,937,268
1.51
Nov 17, 2025
16.47
16.60
16.45
16.59
16.32
+2.79%
2,509,814
1.98
Nov 14, 2025
16.45
16.51
16.27
16.40
16.14
+1.28%
2,778,149
2.26
Nov 13, 2025
16.44
16.50
16.39
16.46
16.19
+1.82%
1,733,268
1.44
Nov 12, 2025
16.50
16.56
16.39
16.43
16.16
+1.43%
16,475,760
17.36
Nov 11, 2025
16.15
16.48
16.15
16.46
16.20
+3.62%
2,341,173
2.56
Nov 10, 2025
16.03
16.15
15.93
16.15
15.89
+3.04%
1,099,309
1.21
Nov 07, 2025
15.96
16.04
15.78
15.93
15.67
+1.54%
1,132,889
1.26
Nov 06, 2025
15.92
15.99
15.86
15.95
15.69
+1.51%
1,271,842
1.43
Nov 05, 2025
15.92
15.98
15.83
15.97
15.71
+2.01%
641,266
0.71
Nov 04, 2025
15.98
15.91
15.69
15.91
15.65
+1.38%
1,863,348
2.12
Nov 03, 2025
16.04
16.11
15.94
15.95
15.69
+1.70%
1,391,482
1.61
Oct 31, 2025
15.92
16.20
15.66
15.94
15.69
+1.80%
1,220,708
1.43
Oct 30, 2025
15.94
16.25
15.73
15.92
15.66
+1.38%
842,019
0.99
Oct 29, 2025
15.91
16.03
15.89
15.96
15.70
+1.77%
588,818
0.69
Oct 28, 2025
15.95
16.08
15.55
15.94
15.68
+1.64%
1,121,232
1.33
Oct 27, 2025
15.90
16.16
15.68
15.94
15.68
+2.09%
1,019,564
1.22
Oct 24, 2025
15.57
16.03
15.59
15.87
15.62
+4.28%
2,541,934
3.17
Oct 23, 2025
15.15
15.63
15.35
15.47
15.22
+3.96%
5,678,409
7.83
Oct 22, 2025
14.92
15.17
15.01
15.13
14.88
+3.19%
2,258,446
3.21
Oct 21, 2025
14.92
15.01
14.88
14.90
14.66
+1.81%
1,036,371
1.41
Oct 20, 2025
14.86
15.00
14.82
14.88
14.64
+1.86%
402,120
0.53
Oct 17, 2025
14.58
15.00
14.54
14.84
14.60
+2.18%
852,370
1.15
Oct 16, 2025
14.72
14.83
14.74
14.77
14.53
+1.95%
922,056
1.26
Oct 15, 2025
14.69
14.82
14.69
14.72
14.48
+1.59%
161,543
0.22
Oct 14, 2025
14.99
14.92
14.70
14.73
14.49
+0.19%
696,028
0.94
Oct 13, 2025
15.04
15.06
14.91
14.94
14.70
+0.53%
771,441
1.04
Rows: