UK markets close in 1 hour 18 minutes

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

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
11.77+0.19 (+1.66%)
As of 02:42PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
29 Jun 202211.4811.9411.4411.7711.771,609,411
28 Jun 202211.5111.7211.5011.5811.581,048,545
27 Jun 202211.5811.7511.4111.5211.521,385,386
24 Jun 202211.2511.7111.2311.6411.641,012,778
23 Jun 202211.5311.9411.3411.4111.411,198,835
22 Jun 202211.7012.0411.5711.5911.5911,619,910
21 Jun 202212.1312.2312.0012.0312.031,201,100
20 Jun 202212.1512.2612.0312.0912.091,182,782
17 Jun 202212.5712.7312.0112.1012.102,198,167
16 Jun 202213.2113.2512.4912.6412.646,449,837
15 Jun 202213.2813.3912.9313.3513.351,743,737
14 Jun 202213.1513.3512.7613.3213.321,702,020
13 Jun 202213.0413.1412.7912.9112.912,488,776
10 Jun 202214.0113.9913.2413.3113.312,571,084
09 Jun 202214.3714.8014.0414.1314.13819,731
08 Jun 202214.5314.5514.3014.3914.39397,809
07 Jun 202214.4214.4914.2914.4414.44687,322
06 Jun 202214.3414.5914.3314.4914.49538,481
01 Jun 202214.1914.3614.0614.0514.051,596,478
31 May 202214.3014.4714.1914.3414.343,272,068
30 May 202214.2414.2714.0414.1914.199,893,567
27 May 202214.2714.3214.0814.1214.12653,729
26 May 202214.1314.2514.0614.1214.12795,512
25 May 202213.7514.1013.7714.0014.001,412,843
24 May 202213.6313.6913.5113.6413.641,435,747
23 May 202213.6413.8213.6213.6813.68885,142
23 May 20220.43 Dividend
20 May 202213.9214.1213.8313.8413.411,877,138
19 May 202213.7813.9513.6313.8113.381,394,678
18 May 202213.8714.2913.8113.9213.491,772,530
17 May 202213.9514.1613.8913.9813.541,985,478
16 May 202213.5813.8713.5613.8513.422,003,792
13 May 202213.5213.6413.3413.5113.091,322,861
12 May 202213.3813.5313.2713.3912.971,141,647
11 May 202213.2813.5913.2213.4713.061,239,661
10 May 202213.2113.4113.0613.3412.922,301,775
09 May 202213.6714.0013.0313.1212.712,039,297
06 May 202213.5413.8413.5113.7013.271,035,104
05 May 202213.7413.9013.4313.4713.051,266,507
04 May 202213.5413.7313.2613.6713.252,505,982
03 May 202213.3213.5513.0613.4413.022,143,273
29 Apr 202213.4413.4613.0913.3112.891,420,828
28 Apr 202213.0113.3112.9613.1212.711,642,355
27 Apr 202212.9813.0012.8112.9412.542,589,393
26 Apr 202213.2213.2212.7913.0412.641,920,844
25 Apr 202213.2913.3312.9612.9712.572,134,541
22 Apr 202213.6713.7613.4713.5813.163,711,977
21 Apr 202214.2714.2913.9314.1413.70736,894
20 Apr 202214.2614.2814.0714.2113.77678,142
19 Apr 202214.2614.4114.1414.2713.831,102,147
14 Apr 202214.1814.2613.3614.1613.72916,130
13 Apr 202213.8814.2713.8714.1613.721,303,021
12 Apr 202213.7813.9513.7113.8813.441,066,525
11 Apr 202213.7814.0813.7413.7313.31962,043
08 Apr 202213.4214.0013.4313.6913.26985,119
07 Apr 202213.3513.5213.2013.2412.821,044,630
06 Apr 202213.4413.5813.3213.3812.96897,519
05 Apr 202213.5113.5613.3213.5113.09767,330
04 Apr 202213.3713.5113.3313.3912.98710,522
01 Apr 202213.2313.4613.1513.3512.94866,448
31 Mar 202213.2713.4613.2113.3912.981,497,746
30 Mar 202213.1613.3813.1613.2612.841,151,798
29 Mar 202213.3713.5512.9313.1212.721,282,575
28 Mar 202213.3713.7313.2513.3512.941,014,691
25 Mar 202213.2913.5413.0913.4413.02984,984
24 Mar 202213.2813.4813.2013.4413.021,161,642
23 Mar 202213.0213.3913.0113.3312.911,380,314
22 Mar 202213.1913.4313.0813.2212.811,367,800
21 Mar 202212.7713.2312.6613.1312.731,834,070
18 Mar 202213.1913.2312.5312.5812.191,590,255
17 Mar 202212.6913.4012.6813.0912.691,296,671
16 Mar 202213.0313.4012.6912.7912.39887,096
15 Mar 202212.7912.9212.5512.8212.423,249,770
14 Mar 202213.0413.1112.8412.8812.481,091,758
11 Mar 202213.1313.4513.0413.1312.727,650,208
10 Mar 202213.4713.6113.0613.1812.772,120,659
09 Mar 202213.7613.8613.3113.4913.071,721,911
08 Mar 202213.2913.7613.2813.6313.213,499,866
07 Mar 202212.7413.6612.4113.5113.093,812,182
04 Mar 202213.7113.7212.8112.8912.493,244,530
03 Mar 202214.5824.0213.8113.8813.444,416,546
02 Mar 202214.4514.7914.2614.5714.122,917,885
01 Mar 202213.9314.4513.4214.3613.912,265,392
28 Feb 202213.6713.9013.3613.9013.471,828,396
25 Feb 202213.4313.8313.3913.7013.272,415,932
24 Feb 202213.2613.7113.0713.3412.922,810,816
23 Feb 202213.4513.6713.3613.4813.065,220,021
22 Feb 202213.1213.5613.1413.4713.051,116,012
21 Feb 202213.4813.5313.1013.3512.932,157,536
18 Feb 202213.5313.6013.3713.4313.022,462,358
17 Feb 202213.2213.3913.1313.1912.781,618,884
16 Feb 202213.1613.3813.0913.2212.811,854,718
15 Feb 202213.2913.4313.0813.1512.741,366,609
14 Feb 202213.4913.6013.1913.2912.882,128,497
11 Feb 202213.1813.5513.1513.5113.091,506,715
10 Feb 202213.1813.3613.1713.3112.901,328,138
09 Feb 202213.0813.3312.9913.2612.851,673,245
08 Feb 202213.1313.3212.9713.0612.661,794,353
07 Feb 202213.3813.4113.0913.2012.791,446,983
04 Feb 202213.3813.5613.3613.5413.121,294,786
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...