UK markets closed

Eni S.p.A. (ENI.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
15.22+0.23 (+1.52%)
At close: 03:37PM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202415.0015.2515.0015.2215.222,486
09 May 202414.8514.9914.8514.9914.991,680
08 May 202414.9114.9314.7814.9314.931,620
07 May 202414.8415.0114.8415.0115.012,200
06 May 202414.8114.8914.8114.8914.895
03 May 202414.7714.7914.7514.7914.79783
02 May 202415.2415.2414.7714.8814.882,110
30 Apr 202415.3215.3215.1015.1215.121,685
29 Apr 202415.2715.3315.2715.3115.313,070
26 Apr 202415.3215.3315.2715.2715.272,272
25 Apr 202415.2115.3515.2115.3415.341,100
24 Apr 202415.5015.6415.3715.3715.37290
23 Apr 202415.4615.4615.4615.4615.4650
22 Apr 202415.5815.5815.3315.3515.351,060
19 Apr 202415.1015.1015.1015.1015.10-
18 Apr 202415.3415.3415.1515.1515.15400
17 Apr 202415.1015.3315.1015.3315.337,500
16 Apr 202415.3715.3715.1815.1815.182,700
15 Apr 202415.6215.8415.4915.4915.494,388
12 Apr 202415.3715.8015.3715.8015.805,783
11 Apr 202415.3215.6615.3215.3415.3413,647
10 Apr 202415.4715.5815.3915.3915.397,629
09 Apr 202415.5315.5315.4515.4515.45400
08 Apr 202415.5015.5515.5015.5315.532,630
05 Apr 202415.3215.5615.3215.5615.562,920
04 Apr 202415.2015.3715.2015.3715.37201
03 Apr 202414.9915.0714.9915.0715.071,025
02 Apr 202414.8015.1414.8015.1015.1010,194
28 Mar 202414.5414.6614.5414.6614.66950
27 Mar 202414.5114.6014.5114.6014.6010,848
26 Mar 202414.5614.5614.5014.5614.563,501
25 Mar 202414.3414.5214.3414.5214.521,449
22 Mar 202414.2714.3514.2714.3314.331,248
21 Mar 202414.3914.4314.3914.4214.421,650
20 Mar 202414.5214.5214.2914.3114.3115,499
19 Mar 202414.2514.5914.2514.5914.591,760
18 Mar 202414.5014.5014.2114.2814.283,053
18 Mar 20240.24 Dividend
15 Mar 202414.5714.6314.5114.6314.392,785
14 Mar 202414.9415.1014.5914.5914.35760
13 Mar 202414.6815.0014.6814.9614.711,351
12 Mar 202414.6614.6614.6614.6614.42-
11 Mar 202414.7814.7814.5514.5514.314,275
08 Mar 202414.5714.7814.5714.7514.51815
07 Mar 202414.5014.7314.5014.7314.491,052
06 Mar 202414.4714.6614.4714.6514.41845
05 Mar 202414.2914.5214.2914.5214.281,406
04 Mar 202414.2114.3614.2114.3614.131,749
01 Mar 202414.2514.3514.2514.3514.1242
29 Feb 202414.3314.3314.3014.3014.07118
28 Feb 202414.3414.4314.3414.4314.20300
27 Feb 202414.1614.3914.1614.3914.152,107
26 Feb 202414.2014.2414.2014.2414.0160
23 Feb 202414.1614.2514.1614.2514.02370
22 Feb 202414.3114.4014.3114.3414.102,363
21 Feb 202414.0914.3614.0914.3614.12140
20 Feb 202414.1814.2714.1214.1213.894,900
19 Feb 202414.1614.1914.0014.1913.965,305
16 Feb 202414.5614.5614.1514.1513.92800
15 Feb 202414.3914.4214.3914.4214.181,150
14 Feb 202414.4714.5714.4714.5714.334,863
13 Feb 202414.4014.6014.4014.6014.36100
12 Feb 202414.2814.3714.2514.3714.131,301
09 Feb 202414.3514.4014.2714.2714.044,080
08 Feb 202414.3714.4314.3414.4114.171,635
07 Feb 202414.5614.5614.3514.3514.121,000
06 Feb 202414.4214.5614.4214.5614.32410
05 Feb 202414.7114.7114.3214.3214.093,055
02 Feb 202414.6814.6814.6514.6614.42504
01 Feb 202414.7414.9214.7414.7514.513,350
31 Jan 202414.8615.0114.7814.8214.582,148
30 Jan 202414.8814.9114.8114.9114.66850
29 Jan 202414.7715.0214.7714.9714.721,057
26 Jan 202414.6614.7414.6514.7114.471,730
25 Jan 202414.5014.5014.5014.5014.26-
24 Jan 202414.3714.4014.3714.4014.1660
23 Jan 202414.3514.3714.3514.3514.1120,100
22 Jan 202414.6014.6014.2714.3214.085,468
19 Jan 202414.7414.7814.5214.5214.28783
18 Jan 202414.6514.6814.5414.6514.414,600
17 Jan 202414.7814.7814.5914.5914.352,105
16 Jan 202414.9415.0514.9014.9414.692,670
15 Jan 202415.1215.1415.0515.0514.801,227
12 Jan 202414.7915.1214.7915.1114.862,496
11 Jan 202414.9414.9414.7814.7814.544,945
10 Jan 202414.8914.9314.8814.8814.641,770
09 Jan 202415.0915.1115.0115.0114.761,400
08 Jan 202415.5315.5315.1215.1514.911,930
05 Jan 202415.5015.5015.4315.4315.1850
04 Jan 202415.4815.5915.4815.5215.261,585
03 Jan 202415.5915.5915.3615.3615.114,256
02 Jan 202415.3115.6415.3115.4715.21534
29 Dec 202315.3115.4515.3115.4515.20600
28 Dec 202315.4215.4215.3815.3815.12950
27 Dec 202315.1815.4415.1815.4415.192,602
22 Dec 202315.0215.3415.0215.2915.04937
21 Dec 202315.0715.2115.0715.1714.932,023
20 Dec 202314.9415.1514.9415.1314.88350
19 Dec 202314.9715.0314.9715.0314.78265
18 Dec 202314.7514.9714.7514.9714.731,780
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...