# EDGAR Filing Document

**Accession Number:** 0001002242
**File Stem:** 0001174947-25-001242
**Filing Date:** 2025-9
**Character Count:** 43722
**Document Hash:** b6a31a4bfaa7d88c3a6321e5b0de8133
**Contains OCR:** False
**Source Format:** 

## Filing Content

## Filing Summary
**0001174947-25-001242.hdr.sgml**: 20250924

**ACCESSION NUMBER**: 0001174947-25-001242

**CONFORMED SUBMISSION TYPE**: 6-K

**PUBLIC DOCUMENT COUNT**: 3

**CONFORMED PERIOD OF REPORT**: 20250915

**FILED AS OF DATE**: 20250924

**DATE AS OF CHANGE**: 20250924

**FILER**: 

**COMPANY DATA:**
- **COMPANY CONFORMED NAME:** ENI SPA
- **CENTRAL INDEX KEY:** 0001002242
- **STANDARD INDUSTRIAL CLASSIFICATION:** CRUDE PETROLEUM & NATURAL GAS [1311]
- **ORGANIZATION NAME:** 01 Energy & Transportation
- **EIN:** 000000000
- **STATE OF INCORPORATION:** L6
- **FISCAL YEAR END:** 1231

**FILING VALUES:**
- **FORM TYPE:** 6-K
- **SEC ACT:** 1934 Act
- **SEC FILE NUMBER:** 001-14090
- **FILM NUMBER:** 251335636

**BUSINESS ADDRESS:**
- **ADDRESS IS A NON US LOCATION:** YES
- **STREET 1:** PIAZZALE ENRICO MATTEI 1
- **CITY:** ROME ITALY
- **NON US STATE TERRITORY:** ROME
- **PROVINCE COUNTRY:** L6
- **ZIP:** 00144
- **BUSINESS PHONE:** 011390659824367

**MAIL ADDRESS:**
- **ADDRESS IS A NON US LOCATION:** YES
- **STREET 1:** PIAZZALE ENRICO MATTEI 1
- **CITY:** ROME ITALY
- **NON US STATE TERRITORY:** ROME
- **PROVINCE COUNTRY:** L6
- **ZIP:** 00144

**SECURITIES AND EXCHANGE COMMISSION**

Washington, D.C. 20549

________________________

**Form 6-K**

**Report of Foreign Issuer**

Pursuant to Rule 13a-16 or 15d-16 of

the Securities Exchange Act of 1934

For the month of September 2025

**Eni S.p.A.**

(Exact name of Registrant as specified in its charter)

**Piazzale Enrico Mattei 1 - 00144 Rome, Italy**

(Address of principal executive offices)

_________________________

(Indicate by check mark whether the registrant files or will file annual reports under cover of Form 20-F or Form 40-F.)

Form 20-F <u>X</u> Form 40-F

_________________________

(Indicate by check mark whether the registrant by furnishing the information contained in this Form is also thereby furnishing the information to the Commission pursuant to Rule 12g3-2b under the Securities Exchange Act of 1934.)

Yes _ No <u>X</u> 

(If "Yes" is marked, indicate below the file number assigned to the registrant in connection with Rule 12g3-2(b):)

**Table of contents**

&nbsp;&nbsp;&nbsp;&nbsp;· **[Eni: report on the purchase of treasury shares on 15 September 2025](#a_001)** 

 **SIGNATURES**

Pursuant to the requirements of the Securities Exchange Act of 1934, the registrant has duly caused this report to be signed on its behalf by the undersigned, hereunto duly authorised.

---

| |
|:---|
| Eni S.p.A. |
| /s/Paola Mariani |
| Name: Paola Mariani |
| Title: Head of Corporate |
| Secretary's Staff Office |

---

Date: September 24, 2025

![](image_001.jpg)

**Eni: report on the purchase of treasury shares on 15 September 2025**

*San Donato Milanese (Milan), 24 September 2025* – On 15 September 2025, Eni acquired on the Euronext Milan no. 537,858 shares (equal to 0.02% of the share capital), at a weighted average price per share equal to 14.8738 euro, for a total consideration of 7,999,998.77 euro within the treasury shares program approved by the Shareholders' Meeting on 14 May 2025, previously subject to disclosure in accordance with applicable legislation.

From the start on 20 May 2025 of the buyback program, Eni acquired no. 56,934,064 shares (equal to 1.81% of the share capital) for a total consideration of 808,047,887.68 euro.

Considering the treasury shares already held and the purchases made, Eni holds n. 148,544,391 shares equal to 4.72% of the share capital.

Details of the daily transactions made on 15 September 2025 are reported below.

---

| | | | |
|:---|:---|:---|:---|
| **Transaction details** | **Transaction details** | **Transaction details** | **Transaction details** |
| **Trade date<br> (dd/mm/yy)** | **Execution time**<br> **(UK time)** | **Transaction quantity** | **Transaction <br> price (euro)** |
| 15/09/2025 | 08:00:12 | 553 | € 14.9300 |
| 15/09/2025 | 08:00:12 | 188 | € 14.9280 |
| 15/09/2025 | 08:00:13 | 188 | € 14.9300 |
| 15/09/2025 | 08:00:13 | 650 | € 14.9300 |
| 15/09/2025 | 08:00:13 | 162 | € 14.9300 |
| 15/09/2025 | 08:00:18 | 292 | € 14.9420 |
| 15/09/2025 | 08:00:22 | 648 | € 14.9420 |
| 15/09/2025 | 08:00:28 | 81 | € 14.9460 |
| 15/09/2025 | 08:00:28 | 155 | € 14.9460 |
| 15/09/2025 | 08:00:28 | 226 | € 14.9460 |
| 15/09/2025 | 08:00:29 | 416 | € 14.9420 |
| 15/09/2025 | 08:00:29 | 541 | € 14.9400 |
| 15/09/2025 | 08:00:29 | 431 | € 14.9400 |
| 15/09/2025 | 08:00:58 | 4347 | € 14.9560 |
| 15/09/2025 | 08:00:58 | 251 | € 14.9560 |
| 15/09/2025 | 08:01:04 | 314 | € 14.9520 |
| 15/09/2025 | 08:01:04 | 340 | € 14.9480 |
| 15/09/2025 | 08:01:23 | 438 | € 14.9620 |
| 15/09/2025 | 08:01:24 | 600 | € 14.9620 |
| 15/09/2025 | 08:01:24 | 22 | € 14.9620 |

---

---

| | | | |
|:---|:---|:---|:---|
| 15/09/2025 | 08:01:26 | 195 | € 14.9560 |
| 15/09/2025 | 08:01:27 | 217 | € 14.9560 |
| 15/09/2025 | 08:01:27 | 167 | € 14.9560 |
| 15/09/2025 | 08:01:27 | 155 | € 14.9560 |
| 15/09/2025 | 08:01:27 | 4 | € 14.9560 |
| 15/09/2025 | 08:01:30 | 327 | € 14.9620 |
| 15/09/2025 | 08:01:51 | 41 | € 14.9620 |
| 15/09/2025 | 08:01:51 | 376 | € 14.9620 |
| 15/09/2025 | 08:01:51 | 164 | € 14.9620 |
| 15/09/2025 | 08:01:51 | 225 | € 14.9620 |
| 15/09/2025 | 08:02:07 | 431 | € 14.9680 |
| 15/09/2025 | 08:02:07 | 446 | € 14.9680 |
| 15/09/2025 | 08:02:07 | 388 | € 14.9680 |
| 15/09/2025 | 08:02:24 | 457 | € 14.9680 |
| 15/09/2025 | 08:02:24 | 858 | € 14.9680 |
| 15/09/2025 | 08:02:24 | 206 | € 14.9680 |
| 15/09/2025 | 08:02:25 | 332 | € 14.9680 |
| 15/09/2025 | 08:02:25 | 824 | € 14.9680 |
| 15/09/2025 | 08:02:27 | 966 | € 14.9680 |
| 15/09/2025 | 08:02:32 | 1786 | € 14.9660 |
| 15/09/2025 | 08:02:32 | 718 | € 14.9660 |
| 15/09/2025 | 08:02:56 | 930 | € 14.9680 |
| 15/09/2025 | 08:03:23 | 866 | € 14.9740 |
| 15/09/2025 | 08:03:23 | 850 | € 14.9740 |
| 15/09/2025 | 08:03:28 | 1554 | € 14.9740 |
| 15/09/2025 | 08:03:38 | 1050 | € 14.9740 |
| 15/09/2025 | 08:03:39 | 242 | € 14.9740 |
| 15/09/2025 | 08:03:41 | 162 | € 14.9640 |
| 15/09/2025 | 08:03:43 | 161 | € 14.9560 |
| 15/09/2025 | 08:03:47 | 323 | € 14.9560 |
| 15/09/2025 | 08:04:08 | 1165 | € 14.9560 |
| 15/09/2025 | 08:04:08 | 450 | € 14.9560 |
| 15/09/2025 | 08:04:14 | 367 | € 14.9520 |
| 15/09/2025 | 08:04:14 | 37 | € 14.9520 |
| 15/09/2025 | 08:04:14 | 162 | € 14.9500 |
| 15/09/2025 | 08:04:29 | 1050 | € 14.9480 |
| 15/09/2025 | 08:04:30 | 161 | € 14.9460 |
| 15/09/2025 | 08:04:58 | 748 | € 14.9520 |
| 15/09/2025 | 08:04:58 | 336 | € 14.9520 |
| 15/09/2025 | 08:04:59 | 383 | € 14.9520 |
| 15/09/2025 | 08:05:19 | 669 | € 14.9560 |
| 15/09/2025 | 08:05:19 | 600 | € 14.9560 |
| 15/09/2025 | 08:05:19 | 168 | € 14.9560 |
| 15/09/2025 | 08:05:28 | 527 | € 14.9560 |
| 15/09/2025 | 08:06:14 | 442 | € 14.9560 |
| 15/09/2025 | 08:06:14 | 561 | € 14.9560 |
| 15/09/2025 | 08:06:14 | 75 | € 14.9560 |
| 15/09/2025 | 08:06:16 | 108 | € 14.9560 |
| 15/09/2025 | 08:06:16 | 58 | € 14.9560 |

---

---

| | | | |
|:---|:---|:---|:---|
| 15/09/2025 | 08:06:16 | 398 | € 14.9560 |
| 15/09/2025 | 08:06:21 | 559 | € 14.9560 |
| 15/09/2025 | 08:06:44 | 496 | € 14.9500 |
| 15/09/2025 | 08:07:13 | 1069 | € 14.9500 |
| 15/09/2025 | 08:07:13 | 714 | € 14.9500 |
| 15/09/2025 | 08:07:13 | 131 | € 14.9500 |
| 15/09/2025 | 08:07:40 | 48 | € 14.9500 |
| 15/09/2025 | 08:08:12 | 847 | € 14.9500 |
| 15/09/2025 | 08:08:39 | 1365 | € 14.9520 |
| 15/09/2025 | 08:08:46 | 1413 | € 14.9500 |
| 15/09/2025 | 08:08:46 | 301 | € 14.9500 |
| 15/09/2025 | 08:09:00 | 599 | € 14.9500 |
| 15/09/2025 | 08:09:50 | 1131 | € 14.9520 |
| 15/09/2025 | 08:09:50 | 1019 | € 14.9520 |
| 15/09/2025 | 08:10:16 | 99 | € 14.9460 |
| 15/09/2025 | 08:10:16 | 382 | € 14.9460 |
| 15/09/2025 | 08:10:19 | 278 | € 14.9420 |
| 15/09/2025 | 08:10:19 | 78 | € 14.9420 |
| 15/09/2025 | 08:11:17 | 12 | € 14.9320 |
| 15/09/2025 | 08:11:23 | 191 | € 14.9320 |
| 15/09/2025 | 08:11:23 | 858 | € 14.9320 |
| 15/09/2025 | 08:11:23 | 186 | € 14.9320 |
| 15/09/2025 | 08:12:11 | 1545 | € 14.9300 |
| 15/09/2025 | 08:12:13 | 332 | € 14.9280 |
| 15/09/2025 | 08:12:16 | 138 | € 14.9240 |
| 15/09/2025 | 08:12:41 | 470 | € 14.9180 |
| 15/09/2025 | 08:14:19 | 273 | € 14.9180 |
| 15/09/2025 | 08:14:24 | 138 | € 14.9180 |
| 15/09/2025 | 08:14:29 | 138 | € 14.9180 |
| 15/09/2025 | 08:14:34 | 139 | € 14.9140 |
| 15/09/2025 | 08:14:35 | 1910 | € 14.9100 |
| 15/09/2025 | 08:15:02 | 1300 | € 14.8980 |
| 15/09/2025 | 08:15:27 | 519 | € 14.8960 |
| 15/09/2025 | 08:17:06 | 404 | € 14.9040 |
| 15/09/2025 | 08:17:11 | 136 | € 14.9040 |
| 15/09/2025 | 08:17:25 | 379 | € 14.9100 |
| 15/09/2025 | 08:17:30 | 406 | € 14.9100 |
| 15/09/2025 | 08:17:33 | 435 | € 14.9080 |
| 15/09/2025 | 08:17:33 | 858 | € 14.9080 |
| 15/09/2025 | 08:17:33 | 184 | € 14.9080 |
| 15/09/2025 | 08:17:37 | 857 | € 14.9080 |
| 15/09/2025 | 08:18:51 | 1112 | € 14.9080 |
| 15/09/2025 | 08:18:51 | 1083 | € 14.9080 |
| 15/09/2025 | 08:19:04 | 271 | € 14.9080 |
| 15/09/2025 | 08:19:24 | 407 | € 14.9140 |
| 15/09/2025 | 08:19:24 | 112 | € 14.9140 |
| 15/09/2025 | 08:19:24 | 75 | € 14.9140 |
| 15/09/2025 | 08:21:17 | 62 | € 14.9220 |
| 15/09/2025 | 08:21:19 | 99 | € 14.9240 |

---

---

| | | | |
|:---|:---|:---|:---|
| 15/09/2025 | 08:21:19 | 38 | € 14.9240 |
| 15/09/2025 | 08:21:25 | 137 | € 14.9240 |
| 15/09/2025 | 08:21:31 | 137 | € 14.9240 |
| 15/09/2025 | 08:21:37 | 2 | € 14.9220 |
| 15/09/2025 | 08:21:39 | 180 | € 14.9220 |
| 15/09/2025 | 08:21:49 | 227 | € 14.9260 |
| 15/09/2025 | 08:24:34 | 439 | € 14.9340 |
| 15/09/2025 | 08:24:34 | 3156 | € 14.9340 |
| 15/09/2025 | 08:24:35 | 2355 | € 14.9340 |
| 15/09/2025 | 08:24:35 | 547 | € 14.9340 |
| 15/09/2025 | 08:25:26 | 630 | € 14.9240 |
| 15/09/2025 | 08:25:30 | 525 | € 14.9180 |
| 15/09/2025 | 08:27:26 | 2046 | € 14.9120 |
| 15/09/2025 | 08:27:26 | 491 | € 14.9100 |
| 15/09/2025 | 08:27:56 | 434 | € 14.9080 |
| 15/09/2025 | 08:28:52 | 1149 | € 14.8980 |
| 15/09/2025 | 08:29:04 | 477 | € 14.8920 |
| 15/09/2025 | 08:29:18 | 114 | € 14.8900 |
| 15/09/2025 | 08:29:36 | 834 | € 14.8940 |
| 15/09/2025 | 08:29:40 | 61 | € 14.8940 |
| 15/09/2025 | 08:29:55 | 759 | € 14.8940 |
| 15/09/2025 | 08:29:59 | 172 | € 14.8940 |
| 15/09/2025 | 08:30:02 | 95 | € 14.8940 |
| 15/09/2025 | 08:30:02 | 45 | € 14.8940 |
| 15/09/2025 | 08:30:05 | 146 | € 14.8940 |
| 15/09/2025 | 08:30:08 | 146 | € 14.8900 |
| 15/09/2025 | 08:30:11 | 144 | € 14.8900 |
| 15/09/2025 | 08:30:14 | 146 | € 14.8900 |
| 15/09/2025 | 08:30:17 | 146 | € 14.8900 |
| 15/09/2025 | 08:31:17 | 1190 | € 14.9000 |
| 15/09/2025 | 08:31:17 | 714 | € 14.9000 |
| 15/09/2025 | 08:31:17 | 381 | € 14.9000 |
| 15/09/2025 | 08:31:22 | 204 | € 14.9000 |
| 15/09/2025 | 08:31:25 | 1736 | € 14.8980 |
| 15/09/2025 | 08:31:25 | 1313 | € 14.8980 |
| 15/09/2025 | 08:32:40 | 1043 | € 14.8900 |
| 15/09/2025 | 08:32:40 | 704 | € 14.8880 |
| 15/09/2025 | 08:34:42 | 2571 | € 14.8840 |
| 15/09/2025 | 08:34:44 | 534 | € 14.8800 |
| 15/09/2025 | 08:34:48 | 146 | € 14.8740 |
| 15/09/2025 | 08:37:00 | 153 | € 14.8720 |
| 15/09/2025 | 08:37:06 | 146 | € 14.8720 |
| 15/09/2025 | 08:37:07 | 1868 | € 14.8700 |
| 15/09/2025 | 08:37:08 | 858 | € 14.8680 |
| 15/09/2025 | 08:37:08 | 323 | € 14.8680 |
| 15/09/2025 | 08:37:54 | 631 | € 14.8640 |
| 15/09/2025 | 08:38:07 | 485 | € 14.8620 |
| 15/09/2025 | 08:40:13 | 234 | € 14.8800 |
| 15/09/2025 | 08:40:35 | 501 | € 14.8800 |

---

---

| | | | |
|:---|:---|:---|:---|
| 15/09/2025 | 08:40:42 | 136 | € 14.8800 |
| 15/09/2025 | 08:40:42 | 2008 | € 14.8780 |
| 15/09/2025 | 08:40:42 | 317 | € 14.8760 |
| 15/09/2025 | 08:40:42 | 600 | € 14.8760 |
| 15/09/2025 | 08:40:42 | 124 | € 14.8760 |
| 15/09/2025 | 08:41:22 | 76 | € 14.8760 |
| 15/09/2025 | 08:41:38 | 510 | € 14.8760 |
| 15/09/2025 | 08:43:26 | 997 | € 14.8760 |
| 15/09/2025 | 08:43:26 | 745 | € 14.8760 |
| 15/09/2025 | 08:43:29 | 329 | € 14.8760 |
| 15/09/2025 | 08:43:40 | 181 | € 14.8760 |
| 15/09/2025 | 08:43:40 | 206 | € 14.8760 |
| 15/09/2025 | 08:43:40 | 217 | € 14.8760 |
| 15/09/2025 | 08:43:40 | 155 | € 14.8760 |
| 15/09/2025 | 08:45:14 | 356 | € 14.8760 |
| 15/09/2025 | 08:45:14 | 446 | € 14.8760 |
| 15/09/2025 | 08:46:16 | 264 | € 14.8820 |
| 15/09/2025 | 08:46:28 | 146 | € 14.8820 |
| 15/09/2025 | 08:46:28 | 263 | € 14.8820 |
| 15/09/2025 | 08:46:28 | 123 | € 14.8820 |
| 15/09/2025 | 08:46:28 | 105 | € 14.8820 |
| 15/09/2025 | 08:46:28 | 589 | € 14.8820 |
| 15/09/2025 | 08:46:28 | 25 | € 14.8820 |
| 15/09/2025 | 08:46:28 | 446 | € 14.8820 |
| 15/09/2025 | 08:47:34 | 843 | € 14.8820 |
| 15/09/2025 | 08:48:31 | 586 | € 14.8820 |
| 15/09/2025 | 08:49:31 | 1096 | € 14.8920 |
| 15/09/2025 | 08:49:32 | 600 | € 14.8920 |
| 15/09/2025 | 08:49:32 | 39 | € 14.8920 |
| 15/09/2025 | 08:49:32 | 600 | € 14.8920 |
| 15/09/2025 | 08:49:34 | 129 | € 14.8920 |
| 15/09/2025 | 08:49:34 | 600 | € 14.8920 |
| 15/09/2025 | 08:49:36 | 21 | € 14.8920 |
| 15/09/2025 | 08:51:01 | 1992 | € 14.8920 |
| 15/09/2025 | 08:51:01 | 435 | € 14.8940 |
| 15/09/2025 | 08:52:22 | 1007 | € 14.8920 |
| 15/09/2025 | 08:52:22 | 1013 | € 14.8920 |
| 15/09/2025 | 08:52:33 | 268 | € 14.8920 |
| 15/09/2025 | 08:52:56 | 135 | € 14.8920 |
| 15/09/2025 | 08:52:56 | 185 | € 14.8920 |
| 15/09/2025 | 08:55:16 | 802 | € 14.8980 |
| 15/09/2025 | 08:56:08 | 922 | € 14.8980 |
| 15/09/2025 | 08:56:14 | 602 | € 14.9020 |
| 15/09/2025 | 08:56:14 | 199 | € 14.9020 |
| 15/09/2025 | 08:57:26 | 468 | € 14.9040 |
| 15/09/2025 | 08:58:51 | 239 | € 14.9020 |
| 15/09/2025 | 08:58:51 | 811 | € 14.9020 |
| 15/09/2025 | 08:58:53 | 200 | € 14.9020 |
| 15/09/2025 | 08:59:24 | 704 | € 14.9080 |

---

---

| | | | |
|:---|:---|:---|:---|
| 15/09/2025 | 09:00:06 | 615 | € 14.9080 |
| 15/09/2025 | 09:00:06 | 157 | € 14.9060 |
| 15/09/2025 | 09:00:40 | 584 | € 14.9040 |
| 15/09/2025 | 09:00:40 | 146 | € 14.9040 |
| 15/09/2025 | 09:00:53 | 271 | € 14.9040 |
| 15/09/2025 | 09:01:33 | 563 | € 14.9080 |
| 15/09/2025 | 09:01:33 | 229 | € 14.9080 |
| 15/09/2025 | 09:01:42 | 146 | € 14.9040 |
| 15/09/2025 | 09:01:54 | 230 | € 14.9020 |
| 15/09/2025 | 09:02:31 | 438 | € 14.8980 |
| 15/09/2025 | 09:03:39 | 1000 | € 14.9040 |
| 15/09/2025 | 09:04:42 | 1311 | € 14.9080 |
| 15/09/2025 | 09:04:42 | 316 | € 14.9080 |
| 15/09/2025 | 09:04:45 | 308 | € 14.9080 |
| 15/09/2025 | 09:04:47 | 297 | € 14.9080 |
| 15/09/2025 | 09:06:11 | 435 | € 14.9080 |
| 15/09/2025 | 09:06:38 | 2547 | € 14.9080 |
| 15/09/2025 | 09:07:12 | 2087 | € 14.9040 |
| 15/09/2025 | 09:07:12 | 530 | € 14.9040 |
| 15/09/2025 | 09:07:12 | 500 | € 14.9040 |
| 15/09/2025 | 09:07:12 | 308 | € 14.9040 |
| 15/09/2025 | 09:07:12 | 85 | € 14.9040 |
| 15/09/2025 | 09:07:59 | 285 | € 14.9080 |
| 15/09/2025 | 09:08:00 | 174 | € 14.9080 |
| 15/09/2025 | 09:08:39 | 122 | € 14.9080 |
| 15/09/2025 | 09:08:39 | 135 | € 14.9080 |
| 15/09/2025 | 09:08:39 | 122 | € 14.9080 |
| 15/09/2025 | 09:08:39 | 132 | € 14.9080 |
| 15/09/2025 | 09:08:39 | 372 | € 14.9080 |
| 15/09/2025 | 09:12:41 | 3014 | € 14.9080 |
| 15/09/2025 | 09:12:41 | 1114 | € 14.9080 |
| 15/09/2025 | 09:15:18 | 1116 | € 14.9120 |
| 15/09/2025 | 09:27:12 | 1275 | € 14.9120 |
| 15/09/2025 | 09:27:12 | 234 | € 14.9120 |
| 15/09/2025 | 09:27:12 | 932 | € 14.9100 |
| 15/09/2025 | 09:28:05 | 735 | € 14.9040 |
| 15/09/2025 | 09:28:05 | 502 | € 14.9020 |
| 15/09/2025 | 09:31:01 | 370 | € 14.9080 |
| 15/09/2025 | 09:31:01 | 2001 | € 14.9080 |
| 15/09/2025 | 09:31:01 | 1057 | € 14.9080 |
| 15/09/2025 | 09:32:25 | 212 | € 14.9080 |
| 15/09/2025 | 09:32:26 | 500 | € 14.9080 |
| 15/09/2025 | 09:33:20 | 1503 | € 14.9100 |
| 15/09/2025 | 09:34:56 | 1652 | € 14.9120 |
| 15/09/2025 | 09:35:30 | 1079 | € 14.9100 |
| 15/09/2025 | 09:35:30 | 288 | € 14.9100 |
| 15/09/2025 | 09:35:30 | 96 | € 14.9100 |
| 15/09/2025 | 09:37:17 | 1020 | € 14.9020 |
| 15/09/2025 | 09:38:44 | 1756 | € 14.9040 |

---

---

| | | | |
|:---|:---|:---|:---|
| 15/09/2025 | 09:39:26 | 567 | € 14.9020 |
| 15/09/2025 | 09:40:15 | 313 | € 14.9040 |
| 15/09/2025 | 09:40:15 | 240 | € 14.9040 |
| 15/09/2025 | 09:40:17 | 243 | € 14.9040 |
| 15/09/2025 | 09:40:50 | 294 | € 14.9020 |
| 15/09/2025 | 09:40:50 | 173 | € 14.9020 |
| 15/09/2025 | 09:41:58 | 445 | € 14.9020 |
| 15/09/2025 | 09:41:58 | 423 | € 14.9020 |
| 15/09/2025 | 09:43:38 | 774 | € 14.9020 |
| 15/09/2025 | 09:44:57 | 200 | € 14.9040 |
| 15/09/2025 | 09:46:08 | 1482 | € 14.9040 |
| 15/09/2025 | 09:47:43 | 411 | € 14.9080 |
| 15/09/2025 | 09:47:43 | 270 | € 14.9080 |
| 15/09/2025 | 09:47:43 | 1206 | € 14.9080 |
| 15/09/2025 | 09:47:43 | 182 | € 14.9080 |
| 15/09/2025 | 09:48:00 | 280 | € 14.9040 |
| 15/09/2025 | 09:48:32 | 267 | € 14.9020 |
| 15/09/2025 | 09:48:32 | 200 | € 14.9020 |
| 15/09/2025 | 09:50:05 | 708 | € 14.9020 |
| 15/09/2025 | 09:50:12 | 467 | € 14.9020 |
| 15/09/2025 | 09:50:12 | 194 | € 14.9020 |
| 15/09/2025 | 09:53:18 | 1651 | € 14.8940 |
| 15/09/2025 | 09:53:18 | 564 | € 14.8940 |
| 15/09/2025 | 09:53:24 | 25 | € 14.8920 |
| 15/09/2025 | 09:53:25 | 141 | € 14.8920 |
| 15/09/2025 | 09:55:21 | 816 | € 14.8920 |
| 15/09/2025 | 09:55:21 | 93 | € 14.8920 |
| 15/09/2025 | 09:55:22 | 593 | € 14.8920 |
| 15/09/2025 | 09:55:35 | 196 | € 14.8880 |
| 15/09/2025 | 09:59:53 | 140 | € 14.8820 |
| 15/09/2025 | 10:00:00 | 2027 | € 14.8800 |
| 15/09/2025 | 10:00:29 | 1268 | € 14.8780 |
| 15/09/2025 | 10:03:36 | 320 | € 14.8880 |
| 15/09/2025 | 10:03:52 | 1827 | € 14.8860 |
| 15/09/2025 | 10:03:52 | 142 | € 14.8860 |
| 15/09/2025 | 10:03:52 | 1175 | € 14.8860 |
| 15/09/2025 | 10:04:17 | 220 | € 14.8780 |
| 15/09/2025 | 10:04:17 | 60 | € 14.8780 |
| 15/09/2025 | 10:06:03 | 1066 | € 14.8780 |
| 15/09/2025 | 10:06:03 | 368 | € 14.8780 |
| 15/09/2025 | 10:07:55 | 970 | € 14.8760 |
| 15/09/2025 | 10:07:55 | 489 | € 14.8760 |
| 15/09/2025 | 10:07:56 | 1066 | € 14.8760 |
| 15/09/2025 | 10:08:47 | 323 | € 14.8760 |
| 15/09/2025 | 10:08:47 | 334 | € 14.8760 |
| 15/09/2025 | 10:08:47 | 255 | € 14.8760 |
| 15/09/2025 | 10:08:53 | 146 | € 14.8760 |
| 15/09/2025 | 10:09:04 | 146 | € 14.8700 |
| 15/09/2025 | 10:12:54 | 527 | € 14.8760 |

---

---

| | | | |
|:---|:---|:---|:---|
| 15/09/2025 | 10:13:03 | 142 | € 14.8760 |
| 15/09/2025 | 10:13:32 | 443 | € 14.8780 |
| 15/09/2025 | 10:13:40 | 3 | € 14.8780 |
| 15/09/2025 | 10:13:40 | 139 | € 14.8780 |
| 15/09/2025 | 10:13:49 | 142 | € 14.8780 |
| 15/09/2025 | 10:14:08 | 259 | € 14.8760 |
| 15/09/2025 | 10:14:08 | 41 | € 14.8760 |
| 15/09/2025 | 10:14:37 | 308 | € 14.8760 |
| 15/09/2025 | 10:16:03 | 382 | € 14.8780 |
| 15/09/2025 | 10:16:03 | 97 | € 14.8780 |
| 15/09/2025 | 10:16:06 | 1242 | € 14.8780 |
| 15/09/2025 | 10:16:06 | 750 | € 14.8780 |
| 15/09/2025 | 10:16:06 | 495 | € 14.8780 |
| 15/09/2025 | 10:16:47 | 157 | € 14.8760 |
| 15/09/2025 | 10:17:21 | 400 | € 14.8760 |
| 15/09/2025 | 10:19:23 | 143 | € 14.8800 |
| 15/09/2025 | 10:19:35 | 144 | € 14.8800 |
| 15/09/2025 | 10:20:07 | 1980 | € 14.8760 |
| 15/09/2025 | 10:21:10 | 1583 | € 14.8760 |
| 15/09/2025 | 10:21:10 | 600 | € 14.8760 |
| 15/09/2025 | 10:21:10 | 165 | € 14.8760 |
| 15/09/2025 | 10:21:52 | 615 | € 14.8680 |
| 15/09/2025 | 10:22:57 | 602 | € 14.8640 |
| 15/09/2025 | 10:23:01 | 307 | € 14.8620 |
| 15/09/2025 | 10:24:14 | 909 | € 14.8580 |
| 15/09/2025 | 10:25:27 | 760 | € 14.8540 |
| 15/09/2025 | 10:25:35 | 244 | € 14.8520 |
| 15/09/2025 | 10:29:29 | 1653 | € 14.8500 |
| 15/09/2025 | 10:29:40 | 1254 | € 14.8500 |
| 15/09/2025 | 10:29:43 | 227 | € 14.8500 |
| 15/09/2025 | 10:34:23 | 317 | € 14.8660 |
| 15/09/2025 | 10:34:30 | 270 | € 14.8660 |
| 15/09/2025 | 10:34:30 | 165 | € 14.8680 |
| 15/09/2025 | 10:34:38 | 685 | € 14.8620 |
| 15/09/2025 | 10:34:38 | 967 | € 14.8620 |
| 15/09/2025 | 10:34:38 | 294 | € 14.8620 |
| 15/09/2025 | 10:34:39 | 1353 | € 14.8620 |
| 15/09/2025 | 10:35:47 | 979 | € 14.8600 |
| 15/09/2025 | 10:35:47 | 193 | € 14.8600 |
| 15/09/2025 | 10:36:44 | 37 | € 14.8560 |
| 15/09/2025 | 10:36:44 | 526 | € 14.8560 |
| 15/09/2025 | 10:36:44 | 289 | € 14.8560 |
| 15/09/2025 | 10:37:25 | 418 | € 14.8540 |
| 15/09/2025 | 10:40:10 | 1461 | € 14.8560 |
| 15/09/2025 | 10:42:14 | 1979 | € 14.8560 |
| 15/09/2025 | 10:43:54 | 137 | € 14.8560 |
| 15/09/2025 | 10:44:23 | 285 | € 14.8620 |
| 15/09/2025 | 10:44:23 | 3 | € 14.8620 |
| 15/09/2025 | 10:44:23 | 217 | € 14.8620 |

---

---

| | | | |
|:---|:---|:---|:---|
| 15/09/2025 | 10:44:53 | 349 | € 14.8640 |
| 15/09/2025 | 10:44:53 | 174 | € 14.8640 |
| 15/09/2025 | 10:45:01 | 137 | € 14.8640 |
| 15/09/2025 | 10:45:10 | 98 | € 14.8660 |
| 15/09/2025 | 10:45:19 | 170 | € 14.8660 |
| 15/09/2025 | 10:45:19 | 2 | € 14.8660 |
| 15/09/2025 | 10:45:28 | 135 | € 14.8640 |
| 15/09/2025 | 10:45:37 | 135 | € 14.8640 |
| 15/09/2025 | 10:45:46 | 135 | € 14.8640 |
| 15/09/2025 | 10:45:55 | 134 | € 14.8640 |
| 15/09/2025 | 10:46:04 | 135 | € 14.8620 |
| 15/09/2025 | 10:46:13 | 135 | € 14.8620 |
| 15/09/2025 | 10:46:22 | 135 | € 14.8620 |
| 15/09/2025 | 10:46:59 | 554 | € 14.8640 |
| 15/09/2025 | 10:47:11 | 180 | € 14.8640 |
| 15/09/2025 | 10:47:24 | 186 | € 14.8640 |
| 15/09/2025 | 10:47:24 | 9 | € 14.8640 |
| 15/09/2025 | 10:47:33 | 135 | € 14.8640 |
| 15/09/2025 | 10:47:52 | 269 | € 14.8660 |
| 15/09/2025 | 10:51:34 | 375 | € 14.8640 |
| 15/09/2025 | 10:51:34 | 1072 | € 14.8640 |
| 15/09/2025 | 10:51:34 | 205 | € 14.8640 |
| 15/09/2025 | 10:51:35 | 146 | € 14.8640 |
| 15/09/2025 | 10:51:36 | 1390 | € 14.8660 |
| 15/09/2025 | 10:51:36 | 264 | € 14.8660 |
| 15/09/2025 | 10:51:37 | 172 | € 14.8660 |
| 15/09/2025 | 10:51:44 | 2640 | € 14.8620 |
| 15/09/2025 | 10:51:44 | 659 | € 14.8620 |
| 15/09/2025 | 10:51:47 | 140 | € 14.8600 |
| 15/09/2025 | 10:55:19 | 313 | € 14.8640 |
| 15/09/2025 | 10:55:31 | 134 | € 14.8640 |
| 15/09/2025 | 10:55:43 | 134 | € 14.8640 |
| 15/09/2025 | 10:55:55 | 134 | € 14.8640 |
| 15/09/2025 | 10:56:07 | 134 | € 14.8640 |
| 15/09/2025 | 10:56:43 | 134 | € 14.8640 |
| 15/09/2025 | 10:56:43 | 134 | € 14.8640 |
| 15/09/2025 | 10:56:44 | 134 | € 14.8640 |
| 15/09/2025 | 10:56:55 | 134 | € 14.8640 |
| 15/09/2025 | 10:57:07 | 134 | € 14.8640 |
| 15/09/2025 | 10:57:19 | 134 | € 14.8640 |
| 15/09/2025 | 10:57:52 | 229 | € 14.8660 |
| 15/09/2025 | 10:58:15 | 1416 | € 14.8660 |
| 15/09/2025 | 10:58:37 | 2279 | € 14.8660 |
| 15/09/2025 | 10:58:37 | 235 | € 14.8660 |
| 15/09/2025 | 11:02:46 | 2192 | € 14.8700 |
| 15/09/2025 | 11:02:46 | 1423 | € 14.8700 |
| 15/09/2025 | 11:04:23 | 1270 | € 14.8700 |
| 15/09/2025 | 11:04:23 | 317 | € 14.8680 |
| 15/09/2025 | 11:04:23 | 147 | € 14.8700 |

---

---

| | | | |
|:---|:---|:---|:---|
| 15/09/2025 | 11:05:01 | 497 | € 14.8660 |
| 15/09/2025 | 11:05:02 | 189 | € 14.8660 |
| 15/09/2025 | 11:09:42 | 279 | € 14.8700 |
| 15/09/2025 | 11:11:16 | 106 | € 14.8660 |
| 15/09/2025 | 11:11:58 | 2490 | € 14.8660 |
| 15/09/2025 | 11:12:02 | 2444 | € 14.8660 |
| 15/09/2025 | 11:14:55 | 744 | € 14.8600 |
| 15/09/2025 | 11:14:56 | 157 | € 14.8600 |
| 15/09/2025 | 11:15:01 | 756 | € 14.8600 |
| 15/09/2025 | 11:17:52 | 474 | € 14.8540 |
| 15/09/2025 | 11:17:52 | 143 | € 14.8540 |
| 15/09/2025 | 11:21:41 | 180 | € 14.8540 |
| 15/09/2025 | 11:21:53 | 1732 | € 14.8540 |
| 15/09/2025 | 11:21:54 | 1179 | € 14.8540 |
| 15/09/2025 | 11:21:54 | 1127 | € 14.8540 |
| 15/09/2025 | 11:23:01 | 692 | € 14.8480 |
| 15/09/2025 | 11:24:35 | 185 | € 14.8500 |
| 15/09/2025 | 11:24:35 | 487 | € 14.8520 |
| 15/09/2025 | 11:24:43 | 142 | € 14.8520 |
| 15/09/2025 | 11:24:51 | 142 | € 14.8520 |
| 15/09/2025 | 11:24:59 | 142 | € 14.8500 |
| 15/09/2025 | 11:25:07 | 138 | € 14.8500 |
| 15/09/2025 | 11:25:25 | 297 | € 14.8500 |
| 15/09/2025 | 11:25:48 | 407 | € 14.8480 |
| 15/09/2025 | 11:25:56 | 138 | € 14.8480 |
| 15/09/2025 | 11:26:57 | 745 | € 14.8500 |
| 15/09/2025 | 11:26:57 | 236 | € 14.8500 |
| 15/09/2025 | 11:27:25 | 225 | € 14.8500 |
| 15/09/2025 | 11:27:25 | 16 | € 14.8500 |
| 15/09/2025 | 11:28:57 | 790 | € 14.8500 |
| 15/09/2025 | 11:29:29 | 216 | € 14.8540 |
| 15/09/2025 | 11:29:29 | 59 | € 14.8540 |
| 15/09/2025 | 11:29:43 | 780 | € 14.8500 |
| 15/09/2025 | 11:31:59 | 20 | € 14.8560 |
| 15/09/2025 | 11:33:20 | 1232 | € 14.8560 |
| 15/09/2025 | 11:33:20 | 1426 | € 14.8560 |
| 15/09/2025 | 11:33:20 | 390 | € 14.8560 |
| 15/09/2025 | 11:37:39 | 600 | € 14.8560 |
| 15/09/2025 | 11:37:39 | 1286 | € 14.8560 |
| 15/09/2025 | 11:38:55 | 1923 | € 14.8540 |
| 15/09/2025 | 11:38:55 | 548 | € 14.8540 |
| 15/09/2025 | 11:39:07 | 535 | € 14.8540 |
| 15/09/2025 | 11:39:07 | 151 | € 14.8540 |
| 15/09/2025 | 11:39:08 | 140 | € 14.8540 |
| 15/09/2025 | 11:39:34 | 133 | € 14.8540 |
| 15/09/2025 | 11:39:35 | 155 | € 14.8540 |
| 15/09/2025 | 11:43:24 | 1512 | € 14.8540 |
| 15/09/2025 | 11:43:24 | 327 | € 14.8540 |
| 15/09/2025 | 11:48:25 | 110 | € 14.8540 |

---

---

| | | | |
|:---|:---|:---|:---|
| 15/09/2025 | 11:50:51 | 600 | € 14.8600 |
| 15/09/2025 | 11:54:21 | 1358 | € 14.8600 |
| 15/09/2025 | 11:54:21 | 600 | € 14.8600 |
| 15/09/2025 | 11:54:21 | 389 | € 14.8600 |
| 15/09/2025 | 11:54:21 | 317 | € 14.8600 |
| 15/09/2025 | 11:54:21 | 691 | € 14.8600 |
| 15/09/2025 | 11:54:21 | 211 | € 14.8600 |
| 15/09/2025 | 11:57:23 | 2622 | € 14.8560 |
| 15/09/2025 | 11:57:23 | 731 | € 14.8560 |
| 15/09/2025 | 11:57:23 | 858 | € 14.8560 |
| 15/09/2025 | 11:57:23 | 45 | € 14.8560 |
| 15/09/2025 | 11:57:46 | 293 | € 14.8540 |
| 15/09/2025 | 11:57:46 | 209 | € 14.8540 |
| 15/09/2025 | 11:58:36 | 534 | € 14.8540 |
| 15/09/2025 | 12:00:11 | 828 | € 14.8500 |
| 15/09/2025 | 12:00:13 | 165 | € 14.8500 |
| 15/09/2025 | 12:01:08 | 274 | € 14.8440 |
| 15/09/2025 | 12:03:33 | 160 | € 14.8460 |
| 15/09/2025 | 12:03:33 | 391 | € 14.8460 |
| 15/09/2025 | 12:05:42 | 1405 | € 14.8500 |
| 15/09/2025 | 12:05:42 | 303 | € 14.8500 |
| 15/09/2025 | 12:12:23 | 1920 | € 14.8540 |
| 15/09/2025 | 12:24:34 | 1690 | € 14.8700 |
| 15/09/2025 | 12:24:34 | 305 | € 14.8700 |
| 15/09/2025 | 12:24:34 | 751 | € 14.8700 |
| 15/09/2025 | 12:24:34 | 700 | € 14.8700 |
| 15/09/2025 | 12:24:34 | 171 | € 14.8700 |
| 15/09/2025 | 12:25:02 | 569 | € 14.8700 |
| 15/09/2025 | 12:25:15 | 1189 | € 14.8700 |
| 15/09/2025 | 12:27:06 | 519 | € 14.8700 |
| 15/09/2025 | 12:27:06 | 634 | € 14.8700 |
| 15/09/2025 | 12:30:03 | 1445 | € 14.8700 |
| 15/09/2025 | 12:30:37 | 627 | € 14.8660 |
| 15/09/2025 | 12:30:37 | 225 | € 14.8660 |
| 15/09/2025 | 12:33:57 | 1476 | € 14.8620 |
| 15/09/2025 | 12:35:05 | 218 | € 14.8660 |
| 15/09/2025 | 12:37:01 | 184 | € 14.8700 |
| 15/09/2025 | 12:37:01 | 11 | € 14.8700 |
| 15/09/2025 | 12:37:49 | 131 | € 14.8700 |
| 15/09/2025 | 12:38:12 | 1040 | € 14.8700 |
| 15/09/2025 | 12:38:13 | 331 | € 14.8700 |
| 15/09/2025 | 12:38:35 | 707 | € 14.8700 |
| 15/09/2025 | 12:38:56 | 192 | € 14.8700 |
| 15/09/2025 | 12:38:56 | 175 | € 14.8700 |
| 15/09/2025 | 12:41:34 | 707 | € 14.8620 |
| 15/09/2025 | 12:41:34 | 380 | € 14.8620 |
| 15/09/2025 | 12:41:34 | 70 | € 14.8620 |
| 15/09/2025 | 12:55:10 | 943 | € 14.8620 |
| 15/09/2025 | 12:56:39 | 2244 | € 14.8660 |

---

---

| | | | |
|:---|:---|:---|:---|
| 15/09/2025 | 12:56:39 | 753 | € 14.8660 |
| 15/09/2025 | 12:56:39 | 339 | € 14.8660 |
| 15/09/2025 | 12:57:07 | 821 | € 14.8620 |
| 15/09/2025 | 12:57:07 | 715 | € 14.8620 |
| 15/09/2025 | 12:57:07 | 305 | € 14.8620 |
| 15/09/2025 | 12:57:44 | 1262 | € 14.8600 |
| 15/09/2025 | 12:57:44 | 274 | € 14.8600 |
| 15/09/2025 | 12:58:42 | 466 | € 14.8600 |
| 15/09/2025 | 12:59:12 | 238 | € 14.8560 |
| 15/09/2025 | 13:00:56 | 954 | € 14.8540 |
| 15/09/2025 | 13:01:13 | 249 | € 14.8540 |
| 15/09/2025 | 13:07:40 | 1993 | € 14.8560 |
| 15/09/2025 | 13:07:40 | 827 | € 14.8560 |
| 15/09/2025 | 13:07:40 | 422 | € 14.8560 |
| 15/09/2025 | 13:08:07 | 142 | € 14.8540 |
| 15/09/2025 | 13:08:32 | 141 | € 14.8540 |
| 15/09/2025 | 13:08:34 | 200 | € 14.8540 |
| 15/09/2025 | 13:12:39 | 796 | € 14.8620 |
| 15/09/2025 | 13:12:51 | 1277 | € 14.8600 |
| 15/09/2025 | 13:13:38 | 274 | € 14.8620 |
| 15/09/2025 | 13:13:38 | 200 | € 14.8620 |
| 15/09/2025 | 13:14:37 | 391 | € 14.8600 |
| 15/09/2025 | 13:15:45 | 770 | € 14.8560 |
| 15/09/2025 | 13:15:58 | 140 | € 14.8560 |
| 15/09/2025 | 13:16:12 | 140 | € 14.8540 |
| 15/09/2025 | 13:16:37 | 257 | € 14.8560 |
| 15/09/2025 | 13:17:15 | 258 | € 14.8560 |
| 15/09/2025 | 13:19:15 | 612 | € 14.8600 |
| 15/09/2025 | 13:19:15 | 870 | € 14.8600 |
| 15/09/2025 | 13:19:53 | 323 | € 14.8560 |
| 15/09/2025 | 13:23:00 | 122 | € 14.8500 |
| 15/09/2025 | 13:26:33 | 1000 | € 14.8540 |
| 15/09/2025 | 13:26:38 | 1446 | € 14.8540 |
| 15/09/2025 | 13:27:56 | 338 | € 14.8540 |
| 15/09/2025 | 13:28:11 | 370 | € 14.8540 |
| 15/09/2025 | 13:28:16 | 1170 | € 14.8540 |
| 15/09/2025 | 13:28:17 | 20 | € 14.8540 |
| 15/09/2025 | 13:28:23 | 409 | € 14.8540 |
| 15/09/2025 | 13:28:54 | 826 | € 14.8540 |
| 15/09/2025 | 13:29:59 | 30 | € 14.8540 |
| 15/09/2025 | 13:32:17 | 4071 | € 14.8540 |
| 15/09/2025 | 13:33:26 | 1122 | € 14.8500 |
| 15/09/2025 | 13:33:26 | 251 | € 14.8500 |
| 15/09/2025 | 13:37:17 | 1943 | € 14.8440 |
| 15/09/2025 | 13:38:19 | 94 | € 14.8440 |
| 15/09/2025 | 13:40:42 | 616 | € 14.8440 |
| 15/09/2025 | 13:41:40 | 2609 | € 14.8440 |
| 15/09/2025 | 13:41:40 | 1183 | € 14.8400 |
| 15/09/2025 | 13:42:27 | 492 | € 14.8400 |

---

---

| | | | |
|:---|:---|:---|:---|
| 15/09/2025 | 13:42:27 | 36 | € 14.8400 |
| 15/09/2025 | 13:43:01 | 361 | € 14.8400 |
| 15/09/2025 | 13:43:02 | 258 | € 14.8400 |
| 15/09/2025 | 13:43:36 | 425 | € 14.8440 |
| 15/09/2025 | 13:43:54 | 142 | € 14.8440 |
| 15/09/2025 | 13:45:31 | 1237 | € 14.8460 |
| 15/09/2025 | 13:45:31 | 171 | € 14.8460 |
| 15/09/2025 | 13:47:01 | 112 | € 14.8460 |
| 15/09/2025 | 13:48:56 | 1975 | € 14.8440 |
| 15/09/2025 | 13:50:06 | 1200 | € 14.8440 |
| 15/09/2025 | 13:54:10 | 178 | € 14.8420 |
| 15/09/2025 | 13:54:10 | 305 | € 14.8440 |
| 15/09/2025 | 13:54:10 | 124 | € 14.8440 |
| 15/09/2025 | 13:54:26 | 269 | € 14.8460 |
| 15/09/2025 | 13:56:50 | 725 | € 14.8440 |
| 15/09/2025 | 13:56:50 | 389 | € 14.8440 |
| 15/09/2025 | 13:56:50 | 1374 | € 14.8440 |
| 15/09/2025 | 13:56:51 | 300 | € 14.8440 |
| 15/09/2025 | 13:56:51 | 129 | € 14.8440 |
| 15/09/2025 | 13:56:51 | 329 | € 14.8440 |
| 15/09/2025 | 13:56:51 | 303 | € 14.8440 |
| 15/09/2025 | 13:56:51 | 1872 | € 14.8460 |
| 15/09/2025 | 13:56:51 | 288 | € 14.8460 |
| 15/09/2025 | 13:56:52 | 319 | € 14.8440 |
| 15/09/2025 | 13:58:02 | 478 | € 14.8400 |
| 15/09/2025 | 13:58:02 | 522 | € 14.8400 |
| 15/09/2025 | 13:58:45 | 181 | € 14.8400 |
| 15/09/2025 | 13:58:45 | 414 | € 14.8400 |
| 15/09/2025 | 13:59:39 | 580 | € 14.8400 |
| 15/09/2025 | 13:59:39 | 232 | € 14.8400 |
| 15/09/2025 | 14:00:05 | 290 | € 14.8380 |
| 15/09/2025 | 14:08:13 | 137 | € 14.8580 |
| 15/09/2025 | 14:08:23 | 140 | € 14.8580 |
| 15/09/2025 | 14:08:33 | 139 | € 14.8580 |
| 15/09/2025 | 14:09:06 | 461 | € 14.8580 |
| 15/09/2025 | 14:09:08 | 700 | € 14.8540 |
| 15/09/2025 | 14:10:25 | 396 | € 14.8580 |
| 15/09/2025 | 14:10:35 | 137 | € 14.8580 |
| 15/09/2025 | 14:10:45 | 137 | € 14.8580 |
| 15/09/2025 | 14:10:55 | 137 | € 14.8580 |
| 15/09/2025 | 14:11:05 | 137 | € 14.8580 |
| 15/09/2025 | 14:11:15 | 137 | € 14.8580 |
| 15/09/2025 | 14:11:25 | 137 | € 14.8580 |
| 15/09/2025 | 14:11:35 | 137 | € 14.8580 |
| 15/09/2025 | 14:11:45 | 137 | € 14.8580 |
| 15/09/2025 | 14:11:55 | 137 | € 14.8580 |
| 15/09/2025 | 14:12:05 | 137 | € 14.8580 |
| 15/09/2025 | 14:13:30 | 143 | € 14.8600 |
| 15/09/2025 | 14:13:40 | 138 | € 14.8600 |

---

---

| | | | |
|:---|:---|:---|:---|
| 15/09/2025 | 14:13:50 | 138 | € 14.8600 |
| 15/09/2025 | 14:14:00 | 138 | € 14.8600 |
| 15/09/2025 | 14:14:10 | 138 | € 14.8600 |
| 15/09/2025 | 14:14:20 | 138 | € 14.8600 |
| 15/09/2025 | 14:14:30 | 138 | € 14.8600 |
| 15/09/2025 | 14:14:37 | 2581 | € 14.8560 |
| 15/09/2025 | 14:14:37 | 1143 | € 14.8560 |
| 15/09/2025 | 14:14:37 | 491 | € 14.8560 |
| 15/09/2025 | 14:14:42 | 1698 | € 14.8560 |
| 15/09/2025 | 14:14:43 | 547 | € 14.8560 |
| 15/09/2025 | 14:17:16 | 1399 | € 14.8560 |
| 15/09/2025 | 14:17:34 | 727 | € 14.8540 |
| 15/09/2025 | 14:18:25 | 42 | € 14.8560 |
| 15/09/2025 | 14:19:02 | 910 | € 14.8540 |
| 15/09/2025 | 14:19:05 | 469 | € 14.8540 |
| 15/09/2025 | 14:19:05 | 152 | € 14.8540 |
| 15/09/2025 | 14:21:59 | 1658 | € 14.8600 |
| 15/09/2025 | 14:21:59 | 317 | € 14.8600 |
| 15/09/2025 | 14:21:59 | 171 | € 14.8600 |
| 15/09/2025 | 14:24:02 | 1488 | € 14.8600 |
| 15/09/2025 | 14:24:02 | 153 | € 14.8600 |
| 15/09/2025 | 14:25:39 | 1225 | € 14.8600 |
| 15/09/2025 | 14:25:40 | 412 | € 14.8600 |
| 15/09/2025 | 14:26:57 | 1037 | € 14.8560 |
| 15/09/2025 | 14:26:57 | 714 | € 14.8560 |
| 15/09/2025 | 14:29:31 | 2472 | € 14.8500 |
| 15/09/2025 | 14:29:54 | 556 | € 14.8460 |
| 15/09/2025 | 14:29:59 | 1158 | € 14.8420 |
| 15/09/2025 | 14:30:01 | 161 | € 14.8340 |
| 15/09/2025 | 14:30:54 | 1507 | € 14.8440 |
| 15/09/2025 | 14:30:54 | 858 | € 14.8440 |
| 15/09/2025 | 14:30:54 | 13 | € 14.8440 |
| 15/09/2025 | 14:31:17 | 110 | € 14.8460 |
| 15/09/2025 | 14:31:24 | 275 | € 14.8500 |
| 15/09/2025 | 14:31:24 | 88 | € 14.8500 |
| 15/09/2025 | 14:31:25 | 900 | € 14.8500 |
| 15/09/2025 | 14:31:27 | 128 | € 14.8460 |
| 15/09/2025 | 14:31:27 | 9 | € 14.8460 |
| 15/09/2025 | 14:31:34 | 274 | € 14.8440 |
| 15/09/2025 | 14:32:00 | 1052 | € 14.8360 |
| 15/09/2025 | 14:32:04 | 275 | € 14.8320 |
| 15/09/2025 | 14:32:05 | 137 | € 14.8280 |
| 15/09/2025 | 14:32:54 | 1037 | € 14.8280 |
| 15/09/2025 | 14:33:39 | 724 | € 14.8240 |
| 15/09/2025 | 14:33:39 | 1669 | € 14.8240 |
| 15/09/2025 | 14:35:10 | 454 | € 14.8300 |
| 15/09/2025 | 14:35:10 | 930 | € 14.8300 |
| 15/09/2025 | 14:35:52 | 143 | € 14.8280 |
| 15/09/2025 | 14:35:58 | 150 | € 14.8280 |

---

---

| | | | |
|:---|:---|:---|:---|
| 15/09/2025 | 14:36:03 | 2350 | € 14.8240 |
| 15/09/2025 | 14:37:20 | 1706 | € 14.8340 |
| 15/09/2025 | 14:37:20 | 419 | € 14.8340 |
| 15/09/2025 | 14:37:20 | 317 | € 14.8340 |
| 15/09/2025 | 14:37:20 | 1255 | € 14.8340 |
| 15/09/2025 | 14:37:30 | 12 | € 14.8300 |
| 15/09/2025 | 14:40:11 | 1380 | € 14.8400 |
| 15/09/2025 | 14:40:11 | 676 | € 14.8400 |
| 15/09/2025 | 14:40:24 | 1428 | € 14.8380 |
| 15/09/2025 | 14:40:36 | 250 | € 14.8380 |
| 15/09/2025 | 14:40:36 | 927 | € 14.8380 |
| 15/09/2025 | 14:41:23 | 2067 | € 14.8400 |
| 15/09/2025 | 14:41:25 | 658 | € 14.8380 |
| 15/09/2025 | 14:41:35 | 292 | € 14.8340 |
| 15/09/2025 | 14:41:36 | 146 | € 14.8340 |
| 15/09/2025 | 14:42:47 | 1386 | € 14.8380 |
| 15/09/2025 | 14:42:47 | 984 | € 14.8380 |
| 15/09/2025 | 14:42:48 | 187 | € 14.8380 |
| 15/09/2025 | 14:43:22 | 761 | € 14.8340 |
| 15/09/2025 | 14:43:22 | 309 | € 14.8340 |
| 15/09/2025 | 14:43:43 | 867 | € 14.8280 |
| 15/09/2025 | 14:45:01 | 2338 | € 14.8200 |
| 15/09/2025 | 14:45:01 | 548 | € 14.8180 |
| 15/09/2025 | 14:45:14 | 564 | € 14.8160 |
| 15/09/2025 | 14:46:35 | 1716 | € 14.8300 |
| 15/09/2025 | 14:46:35 | 195 | € 14.8300 |
| 15/09/2025 | 14:46:35 | 57 | € 14.8300 |
| 15/09/2025 | 14:46:35 | 720 | € 14.8300 |
| 15/09/2025 | 14:46:46 | 384 | € 14.8300 |
| 15/09/2025 | 14:47:29 | 508 | € 14.8340 |
| 15/09/2025 | 14:47:29 | 36 | € 14.8360 |
| 15/09/2025 | 14:47:42 | 349 | € 14.8380 |
| 15/09/2025 | 14:47:42 | 392 | € 14.8380 |
| 15/09/2025 | 14:47:42 | 129 | € 14.8380 |
| 15/09/2025 | 14:47:54 | 1092 | € 14.8400 |
| 15/09/2025 | 14:47:54 | 1752 | € 14.8400 |
| 15/09/2025 | 14:49:20 | 121 | € 14.8460 |
| 15/09/2025 | 14:49:20 | 385 | € 14.8460 |
| 15/09/2025 | 14:49:20 | 139 | € 14.8460 |
| 15/09/2025 | 14:49:20 | 276 | € 14.8460 |
| 15/09/2025 | 14:49:43 | 181 | € 14.8440 |
| 15/09/2025 | 14:49:43 | 182 | € 14.8440 |
| 15/09/2025 | 14:49:43 | 590 | € 14.8440 |
| 15/09/2025 | 14:49:43 | 1143 | € 14.8440 |
| 15/09/2025 | 14:49:43 | 157 | € 14.8440 |
| 15/09/2025 | 14:49:43 | 181 | € 14.8440 |
| 15/09/2025 | 14:49:43 | 560 | € 14.8440 |
| 15/09/2025 | 14:49:43 | 414 | € 14.8440 |
| 15/09/2025 | 14:49:43 | 452 | € 14.8440 |

---

---

| | | | |
|:---|:---|:---|:---|
| 15/09/2025 | 14:49:43 | 334 | € 14.8440 |
| 15/09/2025 | 14:50:59 | 1461 | € 14.8440 |
| 15/09/2025 | 14:51:00 | 964 | € 14.8440 |
| 15/09/2025 | 14:51:00 | 135 | € 14.8440 |
| 15/09/2025 | 14:51:31 | 501 | € 14.8380 |
| 15/09/2025 | 14:52:27 | 752 | € 14.8340 |
| 15/09/2025 | 14:52:27 | 386 | € 14.8340 |
| 15/09/2025 | 14:53:19 | 1021 | € 14.8340 |
| 15/09/2025 | 14:54:14 | 887 | € 14.8280 |
| 15/09/2025 | 14:55:00 | 523 | € 14.8340 |
| 15/09/2025 | 14:55:03 | 576 | € 14.8340 |
| 15/09/2025 | 14:55:46 | 511 | € 14.8340 |
| 15/09/2025 | 14:55:52 | 114 | € 14.8340 |
| 15/09/2025 | 14:55:52 | 168 | € 14.8340 |
| 15/09/2025 | 14:55:54 | 20 | € 14.8340 |
| 15/09/2025 | 14:56:18 | 278 | € 14.8300 |
| 15/09/2025 | 14:56:18 | 348 | € 14.8300 |
| 15/09/2025 | 14:56:32 | 17 | € 14.8300 |
| 15/09/2025 | 14:56:36 | 282 | € 14.8300 |
| 15/09/2025 | 14:58:38 | 35 | € 14.8380 |
| 15/09/2025 | 14:59:57 | 1825 | € 14.8440 |
| 15/09/2025 | 15:00:07 | 1892 | € 14.8400 |
| 15/09/2025 | 15:00:07 | 202 | € 14.8400 |
| 15/09/2025 | 15:00:20 | 293 | € 14.8380 |
| 15/09/2025 | 15:00:39 | 557 | € 14.8380 |
| 15/09/2025 | 15:00:58 | 557 | € 14.8380 |
| 15/09/2025 | 15:01:03 | 7 | € 14.8380 |
| 15/09/2025 | 15:01:05 | 228 | € 14.8380 |
| 15/09/2025 | 15:01:13 | 205 | € 14.8380 |
| 15/09/2025 | 15:01:14 | 146 | € 14.8380 |
| 15/09/2025 | 15:01:31 | 499 | € 14.8380 |
| 15/09/2025 | 15:02:11 | 1055 | € 14.8280 |
| 15/09/2025 | 15:02:59 | 20 | € 14.8280 |
| 15/09/2025 | 15:03:09 | 500 | € 14.8280 |
| 15/09/2025 | 15:03:58 | 1712 | € 14.8240 |
| 15/09/2025 | 15:04:00 | 590 | € 14.8220 |
| 15/09/2025 | 15:04:40 | 900 | € 14.8180 |
| 15/09/2025 | 15:04:40 | 340 | € 14.8180 |
| 15/09/2025 | 15:04:40 | 305 | € 14.8180 |
| 15/09/2025 | 15:07:46 | 2456 | € 14.8240 |
| 15/09/2025 | 15:07:46 | 1299 | € 14.8220 |
| 15/09/2025 | 15:07:46 | 266 | € 14.8220 |
| 15/09/2025 | 15:08:01 | 257 | € 14.8160 |
| 15/09/2025 | 15:09:12 | 160 | € 14.8180 |
| 15/09/2025 | 15:12:38 | 134 | € 14.8300 |
| 15/09/2025 | 15:12:38 | 136 | € 14.8300 |
| 15/09/2025 | 15:12:39 | 138 | € 14.8300 |
| 15/09/2025 | 15:12:40 | 141 | € 14.8300 |
| 15/09/2025 | 15:12:40 | 141 | € 14.8300 |

---

---

| | | | |
|:---|:---|:---|:---|
| 15/09/2025 | 15:12:41 | 139 | € 14.8300 |
| 15/09/2025 | 15:12:48 | 143 | € 14.8300 |
| 15/09/2025 | 15:13:40 | 888 | € 14.8380 |
| 15/09/2025 | 15:13:40 | 1145 | € 14.8380 |
| 15/09/2025 | 15:13:44 | 100 | € 14.8380 |
| 15/09/2025 | 15:13:44 | 2117 | € 14.8380 |
| 15/09/2025 | 15:13:55 | 1447 | € 14.8380 |
| 15/09/2025 | 15:13:55 | 326 | € 14.8380 |
| 15/09/2025 | 15:17:45 | 3970 | € 14.8560 |
| 15/09/2025 | 15:18:27 | 1502 | € 14.8620 |
| 15/09/2025 | 15:20:17 | 500 | € 14.8660 |
| 15/09/2025 | 15:20:28 | 500 | € 14.8660 |
| 15/09/2025 | 15:20:36 | 781 | € 14.8660 |
| 15/09/2025 | 15:21:00 | 1035 | € 14.8660 |
| 15/09/2025 | 15:21:00 | 229 | € 14.8660 |
| 15/09/2025 | 15:21:10 | 147 | € 14.8660 |
| 15/09/2025 | 15:21:36 | 459 | € 14.8660 |
| 15/09/2025 | 15:37:11 | 393 | € 14.8680 |
| 15/09/2025 | 15:37:11 | 3049 | € 14.8680 |
| 15/09/2025 | 15:37:11 | 2480 | € 14.8680 |
| 15/09/2025 | 15:37:21 | 535 | € 14.8640 |
| 15/09/2025 | 15:39:15 | 810 | € 14.8600 |
| 15/09/2025 | 15:42:01 | 412 | € 14.8560 |
| 15/09/2025 | 15:42:01 | 1887 | € 14.8560 |
| 15/09/2025 | 15:42:01 | 1378 | € 14.8560 |
| 15/09/2025 | 15:44:02 | 1435 | € 14.8620 |
| 15/09/2025 | 15:44:11 | 362 | € 14.8620 |
| 15/09/2025 | 15:44:11 | 484 | € 14.8620 |
| 15/09/2025 | 15:45:21 | 1218 | € 14.8620 |
| 15/09/2025 | 15:45:21 | 692 | € 14.8620 |
| 15/09/2025 | 15:45:21 | 362 | € 14.8620 |
| 15/09/2025 | 15:46:57 | 2243 | € 14.8620 |
| 15/09/2025 | 15:46:57 | 1647 | € 14.8620 |
| 15/09/2025 | 15:46:57 | 72 | € 14.8620 |
| 15/09/2025 | 15:47:59 | 487 | € 14.8660 |
| 15/09/2025 | 15:47:59 | 828 | € 14.8660 |
| 15/09/2025 | 15:47:59 | 470 | € 14.8660 |
| 15/09/2025 | 15:48:00 | 14 | € 14.8660 |
| 15/09/2025 | 15:48:01 | 186 | € 14.8660 |
| 15/09/2025 | 15:52:50 | 144 | € 14.8660 |
| 15/09/2025 | 15:53:00 | 30 | € 14.8660 |
| 15/09/2025 | 15:53:03 | 1019 | € 14.8660 |
| 15/09/2025 | 15:53:03 | 2074 | € 14.8660 |
| 15/09/2025 | 15:54:13 | 2564 | € 14.8660 |
| 15/09/2025 | 15:54:13 | 104 | € 14.8660 |
| 15/09/2025 | 15:54:13 | 137 | € 14.8660 |
| 15/09/2025 | 15:54:13 | 174 | € 14.8660 |
| 15/09/2025 | 15:54:13 | 243 | € 14.8660 |
| 15/09/2025 | 15:54:13 | 1165 | € 14.8620 |

---

---

| | | | |
|:---|:---|:---|:---|
| 15/09/2025 | 15:54:56 | 120 | € 14.8620 |
| 15/09/2025 | 15:55:26 | 1166 | € 14.8620 |
| 15/09/2025 | 15:57:44 | 3071 | € 14.8660 |
| 15/09/2025 | 15:58:19 | 982 | € 14.8660 |
| 15/09/2025 | 15:59:30 | 1293 | € 14.8620 |
| 15/09/2025 | 15:59:30 | 400 | € 14.8620 |
| 15/09/2025 | 16:00:13 | 195 | € 14.8620 |
| 15/09/2025 | 16:00:13 | 1093 | € 14.8620 |
| 15/09/2025 | 16:00:13 | 56 | € 14.8620 |
| 15/09/2025 | 16:00:49 | 558 | € 14.8600 |
| 15/09/2025 | 16:01:45 | 1743 | € 14.8600 |
| 15/09/2025 | 16:01:50 | 1525 | € 14.8560 |
| 15/09/2025 | 16:01:51 | 142 | € 14.8540 |
| 15/09/2025 | 16:02:36 | 280 | € 14.8500 |
| 15/09/2025 | 16:02:36 | 1141 | € 14.8500 |
| 15/09/2025 | 16:02:36 | 2 | € 14.8500 |
| 15/09/2025 | 16:03:41 | 1881 | € 14.8460 |
| 15/09/2025 | 16:05:14 | 886 | € 14.8500 |
| 15/09/2025 | 16:05:14 | 14 | € 14.8500 |
| 15/09/2025 | 16:05:15 | 270 | € 14.8500 |
| 15/09/2025 | 16:05:15 | 751 | € 14.8500 |
| 15/09/2025 | 16:05:15 | 600 | € 14.8500 |
| 15/09/2025 | 16:05:15 | 170 | € 14.8500 |
| 15/09/2025 | 16:05:46 | 656 | € 14.8500 |
| 15/09/2025 | 16:05:55 | 307 | € 14.8500 |
| 15/09/2025 | 16:07:28 | 1581 | € 14.8540 |
| 15/09/2025 | 16:07:28 | 242 | € 14.8540 |
| 15/09/2025 | 16:07:28 | 128 | € 14.8540 |
| 15/09/2025 | 16:07:29 | 600 | € 14.8540 |
| 15/09/2025 | 16:07:29 | 446 | € 14.8540 |
| 15/09/2025 | 16:07:29 | 719 | € 14.8540 |
| 15/09/2025 | 16:07:29 | 771 | € 14.8540 |
| 15/09/2025 | 16:07:29 | 573 | € 14.8540 |
| 15/09/2025 | 16:07:29 | 249 | € 14.8540 |
| 15/09/2025 | 16:10:01 | 148 | € 14.8620 |
| 15/09/2025 | 16:10:29 | 1287 | € 14.8620 |
| 15/09/2025 | 16:10:29 | 228 | € 14.8620 |
| 15/09/2025 | 16:10:29 | 1626 | € 14.8620 |
| 15/09/2025 | 16:10:29 | 1383 | € 14.8620 |
| 15/09/2025 | 16:11:23 | 250 | € 14.8660 |
| 15/09/2025 | 16:11:23 | 1711 | € 14.8660 |
| 15/09/2025 | 16:13:36 | 429 | € 14.8680 |
| 15/09/2025 | 16:13:38 | 237 | € 14.8680 |
| 15/09/2025 | 16:13:38 | 2952 | € 14.8660 |
| 15/09/2025 | 16:13:38 | 631 | € 14.8660 |
| 15/09/2025 | 16:14:11 | 1645 | € 14.8660 |
| 15/09/2025 | 16:15:00 | 1221 | € 14.8660 |
| 15/09/2025 | 16:15:00 | 1140 | € 14.8660 |
| 15/09/2025 | 16:16:26 | 1961 | € 14.8680 |

---

---

| | | | |
|:---|:---|:---|:---|
| 15/09/2025 | 16:17:09 | 227 | € 14.8680 |
| 15/09/2025 | 16:17:15 | 1105 | € 14.8680 |
| 15/09/2025 | 16:18:10 | 2758 | € 14.8680 |
| 15/09/2025 | 16:19:17 | 883 | € 14.8660 |
| 15/09/2025 | 16:19:26 | 2024 | € 14.8660 |
| 15/09/2025 | 16:20:12 | 209 | € 14.8680 |
| 15/09/2025 | 16:20:16 | 151 | € 14.8680 |
| 15/09/2025 | 16:20:20 | 151 | € 14.8680 |
| 15/09/2025 | 16:20:24 | 151 | € 14.8680 |
| 15/09/2025 | 16:20:25 | 1612 | € 14.8660 |
| 15/09/2025 | 16:20:50 | 1206 | € 14.8660 |
| 15/09/2025 | 16:21:04 | 3335 | € 14.8660 |
| 15/09/2025 | 16:21:05 | 1420 | € 14.8660 |
| 15/09/2025 | 16:21:05 | 620 | € 14.8660 |
| 15/09/2025 | 16:21:35 | 352 | € 14.8660 |
| 15/09/2025 | 16:21:40 | 707 | € 14.8660 |
| 15/09/2025 | 16:21:40 | 61 | € 14.8660 |
| 15/09/2025 | 16:21:40 | 218 | € 14.8660 |
| 15/09/2025 | 16:24:36 | 159 | € 14.8600 |
| 15/09/2025 | 16:24:58 | 685 | € 14.8600 |
| 15/09/2025 | 16:24:59 | 37 | € 14.8600 |
| 15/09/2025 | 16:27:10 | 422 | € 14.8580 |

---

**<u>Eni Company Contacts:</u>**

Press Office*:* Tel. +39.0252031875 – +39.0659822030

Freephone for shareholders (from Italy): 800940924

Freephone for shareholders (from abroad): +39.800 11 22 34 56

Switchboard: +39.0659821

<u>ufficio.stampa@eni.com</u>

<u>segreteriasocietaria.azionisti@eni.com</u>

<u>investor.relations@eni.com</u>

Website: <u>www.eni.com</u>

![](image_002.jpg)