UK markets close in 2 hours 46 minutes

Eni S.p.A. (0N9S.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
15.14-0.05 (-0.34%)
As of 09:13AM BST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202415.1415.1415.1415.1415.14265,832
30 Apr 202415.3415.4315.1215.1915.191,063,588
29 Apr 202415.2915.3715.2515.3115.31560,371
26 Apr 202415.2315.4015.2015.3215.32719,632
25 Apr 202415.2715.4315.1715.2815.28732,648
24 Apr 202415.4515.7615.1815.3115.311,573,794
23 Apr 202415.3515.5115.2915.3715.37510,920
22 Apr 202415.2115.4115.2015.2915.29827,325
19 Apr 202414.9515.2614.9215.1215.12763,360
18 Apr 202415.3015.3115.0915.1215.121,417,109
17 Apr 202415.1915.3615.1715.2515.251,907,592
16 Apr 202415.5415.5315.1615.2415.241,070,649
15 Apr 202415.6415.6915.5015.5015.50694,266
12 Apr 202415.3515.8115.3215.8115.811,163,067
11 Apr 202415.4915.6915.2915.3715.371,487,512
10 Apr 202415.4315.6015.3015.3815.38986,189
09 Apr 202415.5115.6415.4015.5215.52879,376
08 Apr 202415.4915.5615.3615.5515.551,004,211
05 Apr 202415.4915.6715.4815.5615.561,278,004
04 Apr 202415.1415.4015.1615.3515.351,270,616
03 Apr 202415.1115.1814.9715.0415.04795,854
02 Apr 202414.6515.1614.7915.1315.131,391,846
28 Mar 202414.5614.7314.5714.6314.631,389,648
27 Mar 202414.5014.6314.4714.5214.52477,825
26 Mar 202414.5514.5814.4614.4814.48692,009
25 Mar 202414.3814.5714.3514.5514.55799,134
22 Mar 202414.2914.4014.2214.3714.37769,831
21 Mar 202414.3114.4714.3214.4014.401,100,056
20 Mar 202414.5614.4514.2514.2814.281,077,358
19 Mar 202414.2614.6214.2014.5514.551,645,079
18 Mar 202414.3614.5114.1414.1914.192,416,769
18 Mar 20240.24 Dividend
15 Mar 202414.5714.7314.4914.6114.374,735,791
14 Mar 202414.9715.2114.4714.6014.364,146,018
13 Mar 202414.7115.0014.6714.8514.612,313,591
12 Mar 202414.6214.9014.4714.6314.39873,948
11 Mar 202414.6914.7214.5214.5514.3121,159,335
08 Mar 202414.7014.8014.6914.7214.48747,440
07 Mar 202414.6314.6714.5614.5914.35460,529
06 Mar 202414.5214.7114.5114.6814.44656,245
05 Mar 202414.3114.5114.2714.4214.18555,932
04 Mar 202414.3514.4514.3014.3414.10485,272
01 Mar 202414.2514.3614.2314.2814.051,211,111
29 Feb 202414.3114.3514.2114.3114.075,048,872
28 Feb 202414.4014.4814.3314.3814.14713,090
27 Feb 202414.2614.3914.2414.2514.021,382,588
26 Feb 202414.2414.2714.1314.1613.93389,945
23 Feb 202414.2214.2814.1814.2414.01286,450
22 Feb 202414.3114.4014.2214.2213.99504,551
21 Feb 202414.1414.3214.0514.2514.0115,355,790
20 Feb 202414.1914.3014.1114.1313.894,933,292
19 Feb 202414.2114.2014.0014.1013.87412,032
16 Feb 202414.5714.5614.1414.2113.981,262,473
15 Feb 202414.5314.6014.4114.4914.25743,440
14 Feb 202414.4614.5914.4514.4814.25449,082
13 Feb 202414.4714.6314.4314.4514.21290,070
12 Feb 202414.2814.4814.2114.3914.151,068,124
09 Feb 202414.3914.4114.2814.3314.10533,706
08 Feb 202414.4014.4714.2514.4014.171,037,500
07 Feb 202414.6114.5814.3714.3914.16351,999
06 Feb 202414.4414.6314.4314.6214.381,764,142
05 Feb 202414.6614.5914.3214.3814.14544,051
02 Feb 202414.8314.8014.5814.6314.39560,209
01 Feb 202414.8814.9714.7614.8814.631,360,329
31 Jan 202414.9615.0414.8114.9614.72994,398
30 Jan 202414.9214.9414.7614.9014.66974,977
29 Jan 202414.7715.0414.8714.9314.68588,889
26 Jan 202414.7014.7714.5714.7114.47353,119
25 Jan 202414.5014.6614.4914.6514.41577,360
24 Jan 202414.3314.4914.3114.4814.24769,868
23 Jan 202414.4114.4614.2714.2914.06632,374
22 Jan 202414.4914.4814.2314.3114.08803,448
19 Jan 202414.6214.7214.4414.5514.31820,658
18 Jan 202414.6614.7814.4614.5414.301,690,483
17 Jan 202414.9414.8514.5714.6614.421,164,333
16 Jan 202414.9315.1014.8815.0714.82762,048
15 Jan 202415.0315.1514.9714.9714.72686,053
12 Jan 202414.9515.1314.8114.9914.74837,926
11 Jan 202414.9415.0014.8114.9414.701,056,239
10 Jan 202414.9415.0414.8614.9614.72677,986
09 Jan 202415.0815.1714.9414.9714.72447,876
08 Jan 202415.4815.4115.0715.0914.84753,945
05 Jan 202415.5215.5415.4115.4515.20411,483
04 Jan 202415.4615.6415.4415.6015.35668,380
03 Jan 202415.5315.6215.3315.4415.18916,675
02 Jan 202415.3215.6615.4515.4815.22677,250
29 Dec 202315.3615.6015.2615.3615.11262,344
28 Dec 202315.3915.4815.3515.4815.23300,743
27 Dec 202315.3515.4515.2015.3515.10331,810
22 Dec 202315.2315.5015.1115.2715.02295,443
21 Dec 202315.1715.2715.0915.1614.91704,422
20 Dec 202315.0015.3514.9315.1314.881,181,207
19 Dec 202314.9715.0414.8614.9214.681,032,490
18 Dec 202314.7915.3514.7215.0314.792,339,173
15 Dec 202314.9115.3514.7614.7914.54916,281
14 Dec 202314.8015.3514.6614.7714.53626,402
13 Dec 202314.8415.3514.6914.7814.531,436,008
12 Dec 202314.9615.3514.8014.8114.57587,246
11 Dec 202315.0615.3514.7715.0614.817,544,426
08 Dec 202314.8115.0114.6815.0114.76720,922
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...