Eni S.p.A. (ENI) Price History
Daily open, high, low, close and volume for Eni S.p.A. (ENI) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €24.59 | €25.24 | €24.56 | €25.21 | 6,510,620 |
| 2026-10-08 | €24.40 | €25.05 | €24.34 | €24.88 | 10,744,848 |
| 2026-10-07 | €24.10 | €24.47 | €24.06 | €24.24 | 7,337,517 |
| 2026-10-06 | €24.30 | €24.60 | €23.99 | €24.14 | 7,002,572 |
| 2026-10-05 | €24.34 | €24.50 | €24.07 | €24.41 | 5,930,233 |
| 2026-10-02 | €24.02 | €24.42 | €23.84 | €24.19 | 6,997,539 |
| 2026-10-01 | €23.80 | €24.15 | €23.55 | €24.03 | 6,664,093 |
| 2026-09-30 | €24.16 | €24.22 | €23.90 | €24.02 | 8,031,027 |
| 2026-09-29 | €24.47 | €24.57 | €24.01 | €24.29 | 8,347,073 |
| 2026-09-28 | €24.34 | €24.75 | €24.33 | €24.58 | 9,667,393 |
| 2026-09-25 | €24.13 | €24.34 | €23.90 | €24.09 | 6,757,824 |
| 2026-09-24 | €24.12 | €24.39 | €24.03 | €24.38 | 8,819,381 |
| 2026-09-23 | €23.24 | €24.04 | €23.22 | €24.04 | 7,553,110 |
| 2026-09-22 | €23.54 | €23.71 | €22.93 | €23.38 | 9,538,219 |
| 2026-09-21 | €23.50 | €23.63 | €23.30 | €23.47 | 6,013,466 |
| 2026-09-18 | €23.88 | €23.95 | €23.67 | €23.95 | 13,175,803 |
| 2026-09-17 | €24.02 | €24.24 | €23.80 | €24.09 | 7,398,642 |
| 2026-09-16 | €24.40 | €24.50 | €24.07 | €24.24 | 7,624,561 |
| 2026-09-15 | €24.04 | €24.43 | €23.96 | €24.43 | 9,832,185 |
| 2026-09-14 | €24.36 | €24.46 | €23.81 | €24.01 | 7,752,646 |
| 2026-09-11 | €24.20 | €24.21 | €23.75 | €24.00 | 8,279,155 |
| 2026-09-10 | €23.95 | €24.30 | €23.87 | €24.06 | 7,729,266 |
| 2026-09-09 | €23.75 | €23.98 | €23.73 | €23.95 | 8,728,416 |
| 2026-09-08 | €23.50 | €23.58 | €23.22 | €23.50 | 8,542,023 |
| 2026-09-07 | €23.25 | €23.43 | €23.21 | €23.21 | 6,557,063 |
| 2026-09-04 | €23.75 | €23.81 | €22.99 | €23.08 | 8,907,914 |
| 2026-09-03 | €23.70 | €23.89 | €23.47 | €23.86 | 5,905,826 |
| 2026-09-02 | €23.95 | €24.01 | €23.52 | €23.81 | 7,330,108 |
| 2026-09-01 | €23.57 | €23.79 | €23.48 | €23.67 | 8,680,762 |
| 2026-08-31 | €23.10 | €23.42 | €23.07 | €23.31 | 11,677,723 |
| 2026-08-28 | €22.93 | €23.06 | €22.68 | €22.79 | 5,607,235 |
| 2026-08-27 | €22.98 | €23.06 | €22.63 | €22.71 | 7,314,237 |
| 2026-08-26 | €23.05 | €23.12 | €22.82 | €23.03 | 8,523,729 |
| 2026-08-25 | €23.59 | €23.71 | €23.05 | €23.26 | 8,311,230 |
| 2026-08-24 | €24.06 | €24.17 | €23.54 | €23.54 | 7,332,667 |
| 2026-08-21 | €24.54 | €24.65 | €24.13 | €24.14 | 7,099,428 |
| 2026-08-20 | €24.10 | €24.56 | €23.96 | €24.55 | 8,943,970 |
| 2026-08-19 | €24.25 | €24.25 | €23.93 | €23.93 | 7,695,414 |
| 2026-08-18 | €24.08 | €24.26 | €23.93 | €24.00 | 6,788,017 |
| 2026-08-17 | €23.72 | €23.89 | €23.61 | €23.78 | 4,029,994 |
| 2026-08-14 | €23.80 | €23.86 | €23.65 | €23.70 | 5,362,986 |
| 2026-08-13 | €24.00 | €24.02 | €23.41 | €23.71 | 6,235,898 |
| 2026-08-12 | €24.05 | €24.17 | €23.78 | €23.86 | 7,055,579 |
| 2026-08-11 | €23.94 | €24.13 | €23.83 | €24.05 | 7,598,423 |
| 2026-08-10 | €23.25 | €23.67 | €23.19 | €23.58 | 5,598,271 |
| 2026-08-07 | €23.50 | €23.57 | €23.11 | €23.28 | 5,423,436 |
| 2026-08-06 | €23.16 | €23.41 | €23.08 | €23.40 | 6,553,027 |
| 2026-08-05 | €23.14 | €23.54 | €22.99 | €23.08 | 7,867,110 |
| 2026-08-04 | €23.70 | €24.16 | €23.03 | €23.25 | 11,476,822 |
| 2026-08-03 | €23.53 | €23.71 | €23.30 | €23.70 | 10,116,218 |
| 2026-07-31 | €23.65 | €24.02 | €23.65 | €23.98 | 9,533,414 |
| 2026-07-30 | €23.70 | €23.90 | €23.38 | €23.90 | 11,394,093 |
| 2026-07-29 | €22.91 | €23.66 | €22.80 | €23.58 | 17,457,595 |
| 2026-07-28 | €22.32 | €22.47 | €22.01 | €22.01 | 8,831,375 |
| 2026-07-27 | €22.00 | €22.48 | €21.85 | €22.40 | 13,820,775 |
| 2026-07-24 | €22.75 | €23.02 | €22.63 | €22.96 | 8,663,020 |
| 2026-07-23 | €22.50 | €23.04 | €22.42 | €22.97 | 11,430,510 |
| 2026-07-22 | €22.10 | €22.42 | €22.01 | €22.31 | 10,036,359 |
| 2026-07-21 | €21.72 | €21.97 | €21.65 | €21.87 | 7,848,827 |
| 2026-07-20 | €21.96 | €22.01 | €21.42 | €21.64 | 6,685,186 |
| 2026-07-17 | €21.25 | €21.75 | €21.21 | €21.65 | 8,628,946 |
| 2026-07-16 | €21.36 | €21.38 | €20.99 | €21.11 | 10,191,072 |
| 2026-07-15 | €21.77 | €21.81 | €21.25 | €21.25 | 6,421,013 |
| 2026-07-14 | €21.84 | €22.01 | €21.70 | €21.70 | 11,650,935 |
| 2026-07-13 | €21.22 | €21.56 | €21.09 | €21.56 | 9,785,683 |
| 2026-07-10 | €20.93 | €21.02 | €20.67 | €20.75 | 6,377,329 |
| 2026-07-09 | €21.12 | €21.28 | €20.95 | €21.00 | 8,228,871 |
| 2026-07-08 | €21.08 | €21.38 | €20.95 | €21.25 | 15,925,540 |
| 2026-07-07 | €20.50 | €20.71 | €20.48 | €20.50 | 7,701,323 |
| 2026-07-06 | €20.53 | €20.54 | €20.23 | €20.39 | 6,428,933 |
| 2026-07-03 | €20.53 | €20.55 | €20.32 | €20.45 | 4,349,839 |
| 2026-07-02 | €19.96 | €20.47 | €19.87 | €20.41 | 7,422,672 |
| 2026-07-01 | €20.50 | €20.57 | €20.08 | €20.08 | 9,337,685 |
| 2026-06-30 | €20.42 | €20.64 | €20.34 | €20.62 | 7,284,910 |
| 2026-06-29 | €20.39 | €20.64 | €20.37 | €20.50 | 6,879,954 |
| 2026-06-26 | €20.47 | €20.52 | €20.17 | €20.22 | 10,890,393 |
| 2026-06-25 | €20.62 | €20.69 | €20.18 | €20.48 | 12,861,436 |
| 2026-06-24 | €21.48 | €21.51 | €20.72 | €20.80 | 11,941,986 |
| 2026-06-23 | €21.56 | €21.70 | €21.46 | €21.50 | 5,454,341 |
| 2026-06-22 | €21.75 | €21.76 | €21.45 | €21.58 | 6,896,448 |
| 2026-06-19 | €21.51 | €21.73 | €21.31 | €21.64 | 18,795,948 |
| 2026-06-18 | €21.69 | €21.75 | €21.09 | €21.14 | 15,675,366 |
| 2026-06-17 | €21.89 | €22.06 | €21.50 | €21.83 | 12,345,350 |
| 2026-06-16 | €22.06 | €22.27 | €22.01 | €22.01 | 12,222,991 |
| 2026-06-15 | €22.30 | €22.45 | €21.98 | €22.13 | 17,402,298 |
| 2026-06-12 | €22.99 | €23.37 | €22.71 | €23.22 | 15,718,692 |
| 2026-06-11 | €23.60 | €24.01 | €23.60 | €23.75 | 7,822,776 |
| 2026-06-10 | €23.20 | €23.54 | €23.15 | €23.50 | 6,575,043 |
| 2026-06-09 | €23.40 | €23.62 | €23.09 | €23.13 | 7,609,498 |
| 2026-06-08 | €23.75 | €24.09 | €23.45 | €23.50 | 7,662,962 |
| 2026-06-05 | €23.44 | €23.55 | €23.22 | €23.55 | 5,987,174 |
| 2026-06-04 | €23.25 | €23.48 | €23.04 | €23.42 | 5,772,258 |
| 2026-06-03 | €23.35 | €23.59 | €23.32 | €23.46 | 8,623,462 |
| 2026-06-02 | €22.85 | €23.19 | €22.74 | €23.15 | 6,262,530 |
| 2026-06-01 | €22.71 | €23.15 | €22.67 | €23.02 | 10,059,569 |
| 2026-05-29 | €22.50 | €22.58 | €22.30 | €22.53 | 35,484,171 |
| 2026-05-28 | €22.72 | €22.87 | €22.47 | €22.64 | 6,952,458 |
| 2026-05-27 | €22.91 | €22.93 | €22.28 | €22.52 | 10,427,073 |
| 2026-05-26 | €23.17 | €23.38 | €22.88 | €23.17 | 7,559,021 |
| 2026-05-25 | €22.93 | €23.04 | €22.69 | €23.04 | 6,528,200 |
| 2026-05-22 | €23.59 | €23.66 | €23.02 | €23.30 | 10,101,338 |
| 2026-05-21 | €23.50 | €24.04 | €23.48 | €23.79 | 9,168,224 |
| 2026-05-20 | €23.89 | €24.05 | €23.47 | €23.54 | 8,539,738 |
| 2026-05-19 | €23.80 | €24.21 | €23.75 | €23.86 | 8,781,190 |
| 2026-05-18 | €23.58 | €24.00 | €23.45 | €24.00 | 8,781,419 |
| 2026-05-15 | €23.83 | €23.87 | €23.50 | €23.52 | 8,044,715 |
| 2026-05-14 | €23.56 | €23.62 | €23.38 | €23.58 | 5,516,757 |
| 2026-05-13 | €23.73 | €23.98 | €23.57 | €23.57 | 7,576,822 |
| 2026-05-12 | €23.66 | €23.83 | €23.41 | €23.67 | 8,608,265 |
| 2026-05-11 | €23.01 | €23.55 | €23.01 | €23.46 | 11,210,703 |
| 2026-05-08 | €22.62 | €22.96 | €22.55 | €22.77 | 9,981,186 |
| 2026-05-07 | €22.90 | €22.90 | €22.24 | €22.39 | 13,216,551 |
| 2026-05-06 | €23.72 | €23.73 | €22.22 | €22.97 | 19,769,451 |
| 2026-05-05 | €24.05 | €24.20 | €23.81 | €23.97 | 6,556,954 |
| 2026-05-04 | €23.92 | €24.34 | €23.76 | €23.90 | 8,161,618 |
| 2026-04-30 | €23.92 | €24.03 | €23.58 | €24.00 | 13,151,974 |
| 2026-04-29 | €23.45 | €23.71 | €23.36 | €23.65 | 6,222,442 |
| 2026-04-28 | €23.25 | €23.76 | €23.21 | €23.42 | 14,018,022 |
| 2026-04-27 | €23.05 | €23.17 | €22.76 | €23.00 | 9,283,584 |
| 2026-04-24 | €23.40 | €23.53 | €22.95 | €22.95 | 11,579,942 |
| 2026-04-23 | €23.27 | €23.49 | €23.15 | €23.22 | 8,387,336 |
| 2026-04-22 | €22.48 | €23.18 | €22.37 | €22.94 | 9,954,381 |
| 2026-04-21 | €22.25 | €22.52 | €22.20 | €22.41 | 9,414,654 |
| 2026-04-20 | €22.46 | €22.58 | €22.15 | €22.31 | 13,562,513 |
| 2026-04-17 | €23.64 | €23.64 | €21.45 | €21.76 | 26,530,315 |
| 2026-04-16 | €23.09 | €23.47 | €22.90 | €23.41 | 9,511,692 |
| 2026-04-15 | €23.39 | €23.60 | €23.19 | €23.31 | 9,574,620 |
| 2026-04-14 | €23.93 | €23.97 | €23.32 | €23.49 | 11,624,740 |
| 2026-04-13 | €24.48 | €24.51 | €23.89 | €24.01 | 10,940,012 |
| 2026-04-10 | €24.00 | €24.42 | €23.68 | €23.95 | 12,111,892 |
| 2026-04-09 | €24.00 | €24.43 | €23.67 | €24.43 | 15,128,119 |
| 2026-04-08 | €22.90 | €23.50 | €22.30 | €23.50 | 28,224,157 |
| 2026-04-07 | €24.73 | €25.01 | €24.57 | €24.89 | 13,355,374 |
| 2026-04-02 | €24.27 | €24.81 | €24.23 | €24.68 | 19,809,465 |
| 2026-04-01 | €24.16 | €24.34 | €23.58 | €23.67 | 20,531,986 |
| 2026-03-31 | €24.34 | €24.96 | €24.16 | €24.85 | 15,048,328 |
| 2026-03-30 | €24.02 | €24.68 | €24.01 | €24.56 | 15,344,850 |
| 2026-03-27 | €23.75 | €23.92 | €23.21 | €23.92 | 13,703,401 |
| 2026-03-26 | €23.30 | €23.65 | €23.29 | €23.64 | 11,525,614 |
| 2026-03-25 | €22.48 | €23.29 | €22.33 | €23.18 | 13,058,681 |
| 2026-03-24 | €22.75 | €22.99 | €22.62 | €22.97 | 11,746,078 |
| 2026-03-23 | €23.21 | €23.39 | €22.07 | €22.52 | 21,119,075 |
| 2026-03-20 | €23.67 | €23.83 | €23.36 | €23.62 | 30,357,205 |
| 2026-03-19 | €23.14 | €24.01 | €23.11 | €23.93 | 21,365,575 |
| 2026-03-18 | €23.05 | €23.28 | €22.87 | €23.07 | 15,334,609 |
| 2026-03-17 | €22.54 | €23.41 | €22.52 | €23.34 | 14,466,347 |
| 2026-03-16 | €22.38 | €22.65 | €22.24 | €22.54 | 11,417,869 |
| 2026-03-13 | €22.00 | €22.35 | €21.94 | €22.35 | 16,999,677 |
| 2026-03-12 | €21.33 | €21.83 | €21.26 | €21.76 | 16,274,909 |
| 2026-03-11 | €20.82 | €21.29 | €20.70 | €21.29 | 14,861,991 |
| 2026-03-10 | €20.47 | €21.01 | €20.41 | €20.87 | 13,928,259 |
| 2026-03-09 | €20.60 | €21.10 | €20.46 | €21.00 | 18,636,791 |
| 2026-03-06 | €20.17 | €20.64 | €20.12 | €20.53 | 15,752,197 |
| 2026-03-05 | €20.16 | €20.29 | €19.89 | €20.22 | 13,834,221 |
| 2026-03-04 | €19.95 | €20.03 | €19.73 | €19.96 | 14,482,672 |
| 2026-03-03 | €20.45 | €20.53 | €19.95 | €20.04 | 19,360,278 |
| 2026-03-02 | €20.60 | €20.77 | €19.96 | €20.37 | 27,165,382 |
| 2026-02-27 | €19.34 | €19.86 | €19.26 | €19.66 | 15,617,623 |
| 2026-02-26 | €18.96 | €19.37 | €18.90 | €19.36 | 14,803,717 |
| 2026-02-25 | €18.83 | €18.89 | €18.70 | €18.89 | 8,372,165 |
| 2026-02-24 | €18.80 | €18.85 | €18.65 | €18.75 | 6,595,158 |
| 2026-02-23 | €18.58 | €18.80 | €18.50 | €18.68 | 7,458,627 |
| 2026-02-20 | €18.64 | €18.68 | €18.50 | €18.58 | 7,382,614 |
| 2026-02-19 | €18.56 | €18.66 | €18.48 | €18.64 | 11,168,034 |
| 2026-02-18 | €18.13 | €18.45 | €18.11 | €18.38 | 8,904,648 |
| 2026-02-17 | €18.12 | €18.35 | €17.99 | €18.13 | 6,814,923 |
| 2026-02-16 | €18.25 | €18.27 | €18.11 | €18.15 | 4,483,027 |
| 2026-02-13 | €18.01 | €18.20 | €17.92 | €18.18 | 9,104,917 |
| 2026-02-12 | €18.33 | €18.44 | €18.07 | €18.10 | 8,525,730 |
| 2026-02-11 | €18.02 | €18.28 | €17.96 | €18.27 | 12,294,610 |
| 2026-02-10 | €17.85 | €18.01 | €17.73 | €17.94 | 7,648,262 |
| 2026-02-09 | €17.71 | €17.87 | €17.63 | €17.87 | 7,257,579 |
| 2026-02-06 | €17.65 | €17.90 | €17.53 | €17.84 | 13,899,824 |
| 2026-02-05 | €17.46 | €17.66 | €17.38 | €17.49 | 9,826,019 |
| 2026-02-04 | €17.55 | €17.69 | €17.40 | €17.57 | 10,388,439 |
| 2026-02-03 | €17.30 | €17.40 | €17.12 | €17.32 | 8,722,300 |
| 2026-02-02 | €16.80 | €17.24 | €16.72 | €17.22 | 9,976,434 |
| 2026-01-30 | €17.20 | €17.33 | €17.12 | €17.23 | 10,433,669 |
| 2026-01-29 | €17.20 | €17.54 | €17.19 | €17.39 | 15,429,927 |
| 2026-01-28 | €17.00 | €17.15 | €16.96 | €17.08 | 10,611,494 |
| 2026-01-27 | €16.77 | €16.95 | €16.61 | €16.95 | 8,945,446 |
| 2026-01-26 | €16.89 | €16.95 | €16.78 | €16.78 | 7,492,671 |
| 2026-01-23 | €16.50 | €16.84 | €16.47 | €16.79 | 13,231,446 |
| 2026-01-22 | €16.60 | €16.67 | €16.37 | €16.47 | 9,482,530 |
| 2026-01-21 | €16.35 | €16.61 | €16.33 | €16.51 | 9,113,881 |
| 2026-01-20 | €16.34 | €16.42 | €16.24 | €16.38 | 7,304,486 |
| 2026-01-19 | €16.47 | €16.56 | €16.38 | €16.47 | 5,707,894 |
| 2026-01-16 | €16.44 | €16.57 | €16.34 | €16.57 | 10,292,623 |
| 2026-01-15 | €16.60 | €16.62 | €16.30 | €16.44 | 15,044,180 |
| 2026-01-14 | €16.42 | €16.72 | €16.37 | €16.72 | 13,804,823 |
| 2026-01-13 | €16.14 | €16.47 | €16.09 | €16.43 | 13,786,315 |
| 2026-01-12 | €16.12 | €16.14 | €16.01 | €16.08 | 8,651,826 |
| 2026-01-09 | €15.90 | €16.10 | €15.83 | €16.07 | 14,017,810 |
| 2026-01-08 | €15.72 | €15.85 | €15.66 | €15.73 | 9,324,331 |
| 2026-01-07 | €16.05 | €16.17 | €15.69 | €15.69 | 26,647,040 |
| 2026-01-06 | €16.63 | €16.73 | €16.46 | €16.46 | 8,962,346 |
| 2026-01-05 | €16.51 | €16.75 | €16.26 | €16.60 | 15,694,062 |
| 2026-01-02 | €16.17 | €16.44 | €16.17 | €16.36 | 9,750,885 |
| 2025-12-30 | €16.01 | €16.16 | €16.01 | €16.14 | 8,041,391 |
| 2025-12-29 | €16.05 | €16.07 | €15.96 | €15.98 | 6,624,648 |
| 2025-12-23 | €16.04 | €16.08 | €15.96 | €15.96 | 5,723,228 |
| 2025-12-22 | €16.01 | €16.08 | €15.91 | €16.05 | 8,813,483 |
| 2025-12-19 | €15.62 | €15.94 | €15.62 | €15.90 | 19,410,242 |
| 2025-12-18 | €15.77 | €15.79 | €15.66 | €15.72 | 9,078,392 |
| 2025-12-17 | €15.67 | €15.84 | €15.61 | €15.64 | 9,573,701 |
| 2025-12-16 | €15.87 | €15.90 | €15.55 | €15.60 | 14,107,123 |
| 2025-12-15 | €16.09 | €16.10 | €15.88 | €15.88 | 8,460,000 |
| 2025-12-12 | €15.93 | €16.04 | €15.87 | €15.94 | 6,888,467 |
| 2025-12-11 | €16.00 | €16.05 | €15.90 | €15.90 | 8,646,456 |
| 2025-12-10 | €16.12 | €16.22 | €16.01 | €16.01 | 7,780,999 |
| 2025-12-09 | €16.02 | €16.20 | €16.02 | €16.11 | 6,634,646 |
| 2025-12-08 | €16.04 | €16.16 | €15.99 | €16.07 | 6,433,118 |
| 2025-12-05 | €16.00 | €16.15 | €15.90 | €16.10 | 13,631,804 |
| 2025-12-04 | €16.42 | €16.42 | €16.19 | €16.35 | 6,650,581 |
| 2025-12-03 | €16.17 | €16.42 | €16.15 | €16.35 | 7,741,521 |
| 2025-12-02 | €16.18 | €16.26 | €16.09 | €16.19 | 7,439,096 |
| 2025-12-01 | €16.04 | €16.20 | €16.03 | €16.18 | 7,710,953 |
| 2025-11-28 | €15.93 | €16.15 | €15.93 | €16.13 | 7,406,356 |
| 2025-11-27 | €15.99 | €15.99 | €15.85 | €15.93 | 5,003,577 |
| 2025-11-26 | €15.95 | €16.00 | €15.87 | €15.99 | 8,440,055 |
| 2025-11-25 | €15.74 | €15.85 | €15.63 | €15.68 | 9,381,741 |
| 2025-11-24 | €15.95 | €16.00 | €15.68 | €15.71 | 14,399,700 |
| 2025-11-21 | €16.10 | €16.14 | €15.95 | €16.10 | 12,320,520 |
| 2025-11-20 | €16.32 | €16.41 | €16.28 | €16.30 | 7,107,536 |
| 2025-11-19 | €16.38 | €16.48 | €16.11 | €16.22 | 8,051,185 |
| 2025-11-18 | €16.35 | €16.41 | €16.22 | €16.33 | 8,882,789 |
| 2025-11-17 | €16.47 | €16.61 | €16.44 | €16.53 | 8,274,129 |
| 2025-11-14 | €16.46 | €16.50 | €16.26 | €16.47 | 7,839,107 |
| 2025-11-13 | €16.42 | €16.49 | €16.39 | €16.46 | 6,106,520 |
| 2025-11-12 | €16.49 | €16.55 | €16.39 | €16.43 | 9,408,893 |
| 2025-11-11 | €16.20 | €16.48 | €16.15 | €16.46 | 12,959,675 |
| 2025-11-10 | €16.01 | €16.15 | €15.98 | €16.15 | 10,069,151 |
| 2025-11-07 | €16.01 | €16.05 | €15.78 | €15.93 | 7,401,986 |
| 2025-11-06 | €15.90 | €15.99 | €15.86 | €15.95 | 7,509,064 |
| 2025-11-05 | €15.85 | €15.99 | €15.83 | €15.97 | 7,194,438 |
| 2025-11-04 | €15.90 | €15.91 | €15.67 | €15.91 | 10,518,609 |
| 2025-11-03 | €16.01 | €16.11 | €15.93 | €15.95 | 8,425,260 |
| 2025-10-31 | €15.93 | €16.00 | €15.82 | €15.94 | 10,917,875 |
| 2025-10-30 | €15.98 | €15.98 | €15.82 | €15.92 | 8,563,486 |
| 2025-10-29 | €15.90 | €16.03 | €15.87 | €15.96 | 8,775,537 |
| 2025-10-28 | €15.80 | €15.92 | €15.73 | €15.89 | 8,829,732 |
| 2025-10-27 | €15.90 | €15.95 | €15.70 | €15.94 | 8,798,493 |
| 2025-10-24 | €15.83 | €16.03 | €15.64 | €15.84 | 21,544,743 |
| 2025-10-23 | €15.35 | €15.63 | €15.33 | €15.59 | 30,583,218 |
| 2025-10-22 | €15.05 | €15.17 | €15.01 | €15.13 | 12,355,791 |
| 2025-10-21 | €14.91 | €15.01 | €14.88 | €14.90 | 7,832,427 |
| 2025-10-20 | €14.86 | €15.00 | €14.82 | €14.88 | 8,408,418 |
| 2025-10-17 | €14.58 | €14.87 | €14.54 | €14.84 | 11,973,801 |
| 2025-10-16 | €14.78 | €14.85 | €14.75 | €14.77 | 6,870,097 |
| 2025-10-15 | €14.70 | €14.81 | €14.69 | €14.72 | 9,345,220 |
| 2025-10-14 | €14.91 | €14.93 | €14.70 | €14.70 | 14,695,455 |
| 2025-10-13 | €15.03 | €15.06 | €14.90 | €14.97 | 7,467,022 |
| 2025-10-10 | €15.25 | €15.30 | €14.91 | €14.95 | 17,889,280 |
| 2025-10-09 | €15.34 | €15.53 | €15.33 | €15.38 | 13,779,846 |