ENI.BR - Eni S.p.A.

Brussels - Brussels Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
03 Apr 202010.1010.459.469.469.461,285
02 Apr 20209.909.999.509.999.992,637
01 Apr 20209.489.489.409.459.451,347
31 Mar 20209.189.458.709.459.452,735
30 Mar 20209.029.028.078.958.952,634
27 Mar 20209.009.348.209.029.0211,729
26 Mar 20208.809.348.599.009.007,367
25 Mar 20208.759.408.488.808.802,417
24 Mar 20207.988.497.658.448.443,403
23 Mar 20207.807.807.247.777.775,232
20 Mar 20207.207.647.117.607.601,009
19 Mar 20207.387.386.807.257.251,660
18 Mar 20207.147.496.806.806.807,482
17 Mar 20206.757.146.677.147.142,437
16 Mar 20207.707.706.376.786.7814,565
13 Mar 20207.507.876.887.047.0418,767
12 Mar 20208.008.006.906.906.9023,464
11 Mar 20208.898.898.188.288.285,092
10 Mar 20208.909.658.208.238.235,670
09 Mar 20209.899.898.238.278.276,071
06 Mar 202010.9511.4010.2510.2510.256,775
05 Mar 202011.5011.5011.0011.0011.001,997
04 Mar 202011.5911.5910.7011.5511.55210
03 Mar 202011.5011.5511.5011.5511.55210
02 Mar 202011.5011.5011.5011.5011.50855
28 Feb 202011.9511.9510.8011.7411.742,090
27 Feb 202011.9512.5011.5211.5211.52579
26 Feb 202012.5412.5412.5012.5012.5036
25 Feb 202012.1112.7011.8012.7012.70351
24 Feb 202012.6113.1012.2012.2012.202,675
21 Feb 202013.1813.1813.1813.1813.18-
20 Feb 202013.1813.1813.1813.1813.18-
19 Feb 202013.1813.1813.1813.1813.18-
18 Feb 202012.9013.1812.7113.1813.181,023
17 Feb 202013.0013.0013.0013.0013.00-
14 Feb 202013.2013.2013.0013.0013.003,015
13 Feb 202013.2013.2013.2013.2013.20-
12 Feb 202013.2013.2013.2013.2013.20162
11 Feb 202013.1013.1013.1013.1013.10400
10 Feb 202012.7512.7512.7512.7512.75-
07 Feb 202012.7512.7512.7512.7512.75293
06 Feb 202013.0513.0513.0013.0013.001,850
05 Feb 202013.0913.7713.0613.0613.061,134
04 Feb 202013.1213.1212.6512.6512.651,821
03 Feb 202012.6012.7012.6012.6412.643,079
31 Jan 202013.0013.2112.6113.1713.17824
30 Jan 202013.1413.8113.0013.8113.811,496
29 Jan 202013.9013.9013.8913.8913.89410
28 Jan 202013.9713.9713.9713.9713.97406
27 Jan 202013.5013.5013.3413.3413.34540
24 Jan 202014.1414.1414.1414.1414.14-
23 Jan 202013.5014.1413.5014.1414.14147
22 Jan 202014.1914.1914.1914.1914.19-
21 Jan 202013.8014.2013.8014.1914.19615
20 Jan 202013.9413.9413.8013.8013.80423
17 Jan 202013.8013.8013.8013.8013.80-
16 Jan 202014.0014.0013.8013.8013.80872
15 Jan 202014.3614.3614.3614.3614.361,000
14 Jan 202014.0014.0014.0014.0014.00-
13 Jan 202014.0014.0014.0014.0014.00921
10 Jan 202014.5014.5014.5014.5014.50-
09 Jan 202014.5014.5014.5014.5014.50-
08 Jan 202014.5014.5014.5014.5014.50500
07 Jan 202014.3014.3014.3014.3014.30500
06 Jan 202014.2014.2014.2014.2014.201,100
03 Jan 202014.1814.5014.0014.0014.007,431
02 Jan 202014.1814.1813.5513.5513.55217
31 Dec 201914.1914.1914.1914.1914.19-
30 Dec 201914.1914.1914.1914.1914.1940
27 Dec 201914.1914.1914.0014.0014.00422
24 Dec 201914.1014.1914.1014.1914.1990
23 Dec 201913.8513.8513.8513.8513.85-
20 Dec 201913.8513.8513.8513.8513.8580
19 Dec 201913.9213.9213.9213.9213.92300
18 Dec 201913.9213.9213.9213.9213.9230
17 Dec 201913.9413.9413.9213.9213.9248
16 Dec 201913.6513.6513.6513.6513.65180
13 Dec 201913.7013.9513.7013.9513.95760
12 Dec 201913.4013.4013.4013.4013.40282
11 Dec 201913.9713.9713.9713.9713.972,320
10 Dec 201913.4113.4113.4113.4113.4150
09 Dec 201914.0714.0714.0714.0714.07300
06 Dec 201913.5513.5513.5513.5513.55-
05 Dec 201913.5513.5513.5513.5513.55-
04 Dec 201913.5513.5513.5513.5513.55-
03 Dec 201913.5513.5513.5513.5513.5580
02 Dec 201914.3514.3513.6013.6013.60427
29 Nov 201913.7013.7013.7013.7013.70-
28 Nov 201914.3814.3813.7013.7013.70550
27 Nov 201914.4014.4013.9013.9013.901,110
26 Nov 201913.8014.4213.8014.4214.423,194
25 Nov 201913.7113.7113.7113.7113.717
22 Nov 201914.4414.4414.4414.4414.442
21 Nov 201913.5713.5713.5713.5713.57150
20 Nov 201914.4514.4514.4414.4414.44294
19 Nov 201914.2014.2014.2014.2014.20-
18 Nov 201914.2014.2014.2014.2014.202,000
15 Nov 201913.6913.6913.6913.6913.69-
14 Nov 201913.6913.6913.6913.6913.69138
13 Nov 201913.6714.4813.6714.4814.48198
*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