UK Markets close in 6 hrs 33 mins

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

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
13.62-0.15 (-1.08%)
As of 09:23AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
28 Jan 202213.7913.8013.5813.6213.62255,294
27 Jan 202213.3014.0013.3013.7713.771,404,873
26 Jan 202213.2213.4913.2213.3913.391,601,332
25 Jan 202212.8313.1312.6813.1313.131,866,762
24 Jan 202213.1213.1712.5812.7312.731,668,655
21 Jan 202213.1213.2112.9613.0513.051,769,913
20 Jan 202213.3813.4913.2313.2413.241,084,142
19 Jan 202213.2913.4813.2413.4313.431,096,263
18 Jan 202213.2713.3313.1013.2813.281,175,171
17 Jan 202213.2213.2713.1013.1213.12658,335
14 Jan 202213.0113.2612.9713.1313.131,276,886
13 Jan 202213.0213.0512.9513.0213.02479,677
12 Jan 202212.9113.0812.9112.9712.971,405,703
11 Jan 202212.7312.8212.6212.8112.811,836,014
10 Jan 202212.8012.8712.6412.6612.661,300,514
07 Jan 202212.7012.7912.6612.6912.69607,691
06 Jan 202212.6312.8012.5512.6712.67717,273
05 Jan 202212.6412.7712.5812.7412.74999,099
04 Jan 202212.4612.7112.4412.5812.58796,606
31 Dec 202112.2412.2412.2412.2412.24-
30 Dec 202112.2612.4912.1612.2412.24639,598
29 Dec 202112.4012.4812.2212.2712.27605,661
24 Dec 202112.3012.3012.3012.3012.30-
23 Dec 202112.1912.3412.1612.3012.30630,263
22 Dec 202112.1812.1911.9912.1112.111,031,926
21 Dec 202112.0012.1911.9212.1512.151,728,226
20 Dec 202111.7011.8411.5211.8211.821,616,136
17 Dec 202112.1112.1511.9212.0312.03621,503
16 Dec 202112.1612.2612.0712.2612.261,731,160
15 Dec 202112.0912.1211.9111.9611.967,200,881
14 Dec 202112.0712.1812.0112.1112.11748,946
13 Dec 202112.2712.2811.9812.0212.021,602,667
10 Dec 202112.1912.3612.1812.2112.21762,379
09 Dec 202112.4212.4312.1712.2312.231,253,673
08 Dec 202112.4712.5512.3612.3912.391,514,744
07 Dec 202112.4312.7012.4012.5812.581,163,942
06 Dec 202112.1312.3612.1212.2812.281,513,206
03 Dec 202112.1112.2111.5612.0612.061,848,195
02 Dec 202111.7811.9911.7111.9411.941,344,117
01 Dec 202111.8212.0611.7811.8911.894,387,616
30 Nov 202111.5211.9811.4511.6011.602,369,208
29 Nov 202111.7612.0111.5311.7911.791,673,369
26 Nov 202111.7411.8011.4911.5211.522,339,602
25 Nov 202112.3712.4012.2412.2612.261,167,291
24 Nov 202112.4412.6012.2612.3512.351,367,701
23 Nov 202112.2212.4612.1512.4412.44880,497
22 Nov 202112.1912.3512.0712.3212.321,761,295
19 Nov 202112.6312.7412.1312.2112.212,122,993
18 Nov 202112.4412.4812.3112.4512.452,356,407
17 Nov 202112.5712.6612.5512.6412.64876,420
16 Nov 202112.6212.7412.5712.6212.621,499,647
15 Nov 202112.4312.5812.4312.5512.55990,326
12 Nov 202112.5912.6612.4012.5512.551,159,073
11 Nov 202112.6112.7012.5412.6012.60749,036
10 Nov 202112.7012.8312.6412.7912.793,972,208
09 Nov 202112.6713.0012.5012.6612.66826,354
08 Nov 202112.7212.8312.6112.7212.72535,088
05 Nov 202112.4612.7412.4512.6612.66659,674
04 Nov 202112.4312.6312.4312.6012.604,825,543
03 Nov 202112.4812.4912.2912.3712.371,147,379
02 Nov 202112.7412.8612.4512.4912.491,025,493
01 Nov 202112.4612.7912.0112.7412.741,378,053
29 Oct 202112.2112.5012.1912.4812.481,721,871
28 Oct 202112.1812.2212.0212.1912.191,223,950
27 Oct 202112.3312.4412.2012.2212.223,634,931
26 Oct 202112.2912.5012.0012.3612.36753,256
25 Oct 202112.1612.3312.0912.2612.26564,535
22 Oct 202112.1412.2212.0012.1412.14674,651
21 Oct 202112.2712.3112.0012.1412.14489,821
20 Oct 202112.1712.3512.1612.3012.30693,485
19 Oct 202112.2612.4111.9212.2512.25529,515
18 Oct 202112.2412.2912.1912.2712.27788,143
15 Oct 202112.0612.2312.0712.2212.221,121,890
14 Oct 202111.9512.0811.9411.9711.972,187,622
13 Oct 202111.9711.9911.7011.8311.831,279,690
12 Oct 202111.9112.0111.8312.0112.012,223,413
11 Oct 202111.9412.0711.8511.9011.901,486,056
08 Oct 202111.7012.0011.6811.8211.823,308,250
07 Oct 202111.7511.7911.3811.5511.552,115,930
06 Oct 202111.8411.8511.6011.6511.654,046,959
05 Oct 202111.7111.9111.6511.8111.814,740,832
04 Oct 202111.4911.7611.4611.6111.612,114,242
01 Oct 202111.4211.5411.1911.4511.452,390,566
30 Sept 202111.4211.5711.4111.5611.562,194,044
29 Sept 202111.2411.4011.1611.3011.302,107,585
28 Sept 202111.2811.4411.2611.3211.323,060,242
27 Sept 202111.0211.2111.0011.1711.171,500,574
24 Sept 202110.9310.9710.8610.9210.921,305,416
23 Sept 202110.9811.0010.8310.8710.871,434,825
22 Sept 202110.7210.9310.7110.8410.844,409,978
21 Sept 202110.4610.7110.4610.6010.601,763,177
20 Sept 202110.5610.5810.3310.4310.432,516,028
20 Sept 20210.43 Dividend
17 Sept 202111.1211.1610.9311.0010.572,819,298
16 Sept 202111.0311.2011.0111.0410.612,565,128
15 Sept 202110.9411.0910.9311.0410.612,988,554
14 Sept 202110.8311.0110.8210.9910.562,466,002
13 Sept 202110.6410.8510.6110.8410.422,578,707
10 Sept 202110.6210.6510.5410.6110.191,980,947
09 Sept 202110.5810.6510.5310.5810.161,411,465
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...