Eni S.p.A. Sponsored ADR (ENI1) - Historical data, historical prices

32 EUR

0.4

1.23%

Last update Dec 12, 4:59 PM CET

Market closed

Day range

32

31.40000

32

Previous close

32.40000

Open

31.40000

Access this stock data via API

Eni S.p.A. Sponsored ADR

32.00

0.40

1.23%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 12, 2025	31.40	32	31.40	32	1.91%	54
Dec 11, 2025	31.60	32.40	31.60	32.40	2.53%	50
Dec 10, 2025	31.80	31.80	31.80	31.80	0	4
Dec 09, 2025	31.80	32.60	31.80	32.60	2.52%	4
Dec 08, 2025	31.80	31.80	31.80	31.80	0	44
Dec 05, 2025	32.20	32.20	32.20	32.20	0	44
Dec 04, 2025	32.20	32.20	32.20	32.20	0	44
Dec 03, 2025	32	32	32	32	0	44
Dec 02, 2025	32	32.80	32	32.80	2.50%	44
Dec 01, 2025	31.80	31.80	31.80	31.80	0	149
Nov 28, 2025	31.40	32.40	31.40	32.40	3.18%	149
Nov 27, 2025	31.60	31.60	31.60	31.60	0	0
Nov 26, 2025	31	31	31	31	0	180
Nov 25, 2025	31	31	31	31	0	180
Nov 24, 2025	31.80	31.80	31.80	31.80	0	180
Nov 21, 2025	31.60	31.60	31.60	31.60	0	180
Nov 20, 2025	32.20	32.20	32.20	32.20	0	0
Nov 19, 2025	32.40	32.40	32.40	32.40	0	180
Nov 18, 2025	32.40	32.40	32.40	32.40	0	180
Nov 17, 2025	32.60	32.60	32.60	32.60	0	0

Access /time_series data via our API — starting from the Basic plan.