E - Eni S.p.A.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Apr 2020------
01 Apr 202020.4220.6119.7519.9719.97322,400
31 Mar 202019.7221.1619.5519.8219.82472,400
30 Mar 202018.2719.2218.1719.1419.14585,600
27 Mar 202018.0718.3017.8618.0218.02357,000
26 Mar 202018.6919.2518.6719.2119.21289,500
25 Mar 202018.5119.0217.9518.7318.73728,400
24 Mar 202016.9318.1416.6717.8017.80475,600
23 Mar 202015.5516.0215.3015.6815.68516,800
20 Mar 202015.1815.7715.0215.7715.77672,200
19 Mar 202014.6515.2014.3215.0615.061,282,800
18 Mar 202014.6115.0413.9514.4014.40534,000
17 Mar 202014.7815.5814.5015.0715.07794,200
16 Mar 202014.2115.0212.1014.1414.141,082,400
13 Mar 202016.5116.6015.0416.2716.271,226,400
12 Mar 202016.8116.8414.5614.8514.85950,000
11 Mar 202018.4018.5917.7317.9017.901,197,800
10 Mar 202019.3719.4417.8219.1919.191,468,300
09 Mar 202018.8219.2117.8317.8317.83817,600
06 Mar 202023.6323.7522.7522.8122.811,364,200
05 Mar 202024.5524.6824.1024.3124.31563,600
04 Mar 202024.8724.9924.6124.9224.92719,800
03 Mar 202024.9925.4324.3424.5124.51669,000
02 Mar 202024.7125.0824.4125.0225.02592,500
28 Feb 202024.5525.1024.1925.0025.00770,600
27 Feb 202025.6525.9325.1425.1825.18633,900
26 Feb 202026.2026.3125.6525.7025.70852,900
25 Feb 202026.3826.4025.6225.6825.68305,100
24 Feb 202026.2526.5326.0926.3626.36324,300
21 Feb 202027.6427.7827.5427.5827.58208,100
20 Feb 202028.0428.1427.8527.8727.87430,700
19 Feb 202028.0728.1527.9928.1128.11614,600
18 Feb 202027.9328.0527.8628.0528.05313,400
14 Feb 202028.2528.3027.9728.0428.04300,200
13 Feb 202028.0528.2928.0428.2128.21370,800
12 Feb 202028.4828.6228.3828.5028.50268,100
11 Feb 202028.3628.4028.0928.1328.13281,800
10 Feb 202028.0328.0927.8327.8727.87314,000
07 Feb 202028.2528.3228.1128.1328.13104,900
06 Feb 202028.7428.7428.4328.4428.44426,200
05 Feb 202028.7828.8728.6628.6828.68172,200
04 Feb 202028.4228.4628.1328.1328.13241,400
03 Feb 202027.9228.0227.7827.9327.93418,200
31 Jan 202028.2028.2227.9127.9927.99348,600
30 Jan 202028.6428.8628.5028.7928.79180,500
29 Jan 202029.4029.4629.1229.1229.12372,900
28 Jan 202029.3429.5729.2729.4729.47269,800
27 Jan 202029.1329.2828.9729.0629.06210,000
24 Jan 202029.9429.9429.5829.7529.75161,300
23 Jan 202029.8130.0529.5930.0330.03154,100
22 Jan 202030.1130.1229.9930.0230.02332,500
21 Jan 202030.5230.5930.3730.4230.42250,600
17 Jan 202030.9031.0130.7631.0131.01214,400
16 Jan 202031.0331.0330.8530.9930.99182,800
15 Jan 202030.7430.8130.6030.6230.62231,700
14 Jan 202031.0031.0430.8130.9130.91233,400
13 Jan 202031.2031.4331.1031.3231.32252,400
10 Jan 202031.3431.4831.2631.3731.37268,000
09 Jan 202031.3831.7131.1931.7131.71369,600
08 Jan 202031.7131.7431.3931.4431.44146,100
07 Jan 202031.7731.9831.7331.9431.94174,100
06 Jan 202032.0832.1932.0032.1232.12216,100
03 Jan 202031.4831.6231.4831.5631.56171,300
02 Jan 202031.2631.4931.0231.4831.48186,500
31 Dec 201930.9231.0530.8630.9630.96121,500
30 Dec 201931.1631.1930.8530.9230.92267,600
27 Dec 201931.1831.3231.1231.1931.19120,200
26 Dec 201931.1131.3331.0931.1031.10138,700
24 Dec 201931.1531.1531.0431.0431.0454,300
23 Dec 201930.8731.2030.8631.1731.17156,900
20 Dec 201930.8730.9030.7330.8030.80254,600
19 Dec 201930.6730.8030.6730.8030.80173,000
18 Dec 201930.6830.7230.5930.6030.60159,000
17 Dec 201930.7230.7530.3830.4430.44163,800
16 Dec 201930.4730.4930.2130.3130.31321,900
13 Dec 201930.4430.6030.1030.1330.13275,700
12 Dec 201930.1031.4330.0830.4130.41296,300
11 Dec 201930.2430.3429.9930.0830.08257,200
10 Dec 201930.0930.2630.0330.1930.19814,600
09 Dec 201930.1330.2129.9329.9629.96168,500
06 Dec 201930.2730.5630.2730.3130.31289,600
05 Dec 201930.4530.5030.1130.1230.12170,900
04 Dec 201930.1530.3130.1230.2430.24386,900
03 Dec 201929.8129.9129.6229.7929.79520,200
02 Dec 201930.0730.1229.8529.9129.91364,400
29 Nov 201930.2830.3330.0530.0530.0598,800
27 Nov 201930.5230.5630.3730.4630.46150,500
26 Nov 201930.8130.8130.5430.6030.60187,200
25 Nov 201930.8230.9030.7730.8530.85118,200
22 Nov 201931.1131.1430.8130.9530.95161,800
21 Nov 201931.1331.2031.0531.1331.13228,700
20 Nov 201930.7630.9930.6530.9230.92371,700
19 Nov 201931.1831.1830.7930.8030.80124,600
18 Nov 201931.2531.3131.1331.3031.30134,300
15 Nov 201931.2631.5031.2631.4531.45131,600
14 Nov 201931.1831.2531.0731.1731.17110,500
13 Nov 201931.1131.3131.0331.1231.12149,600
12 Nov 201931.4531.5631.1931.2831.28213,500
11 Nov 201931.1331.3131.1031.2031.20147,300
08 Nov 201931.2231.4331.1231.4231.42232,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more