UK markets close in 8 hours 16 minutes

Eni S.p.A. (ENI.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
14.10+0.05 (+0.36%)
As of 08:27AM CEST. Market open.
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 202414.0914.1014.0914.1014.10800
04 Jun 202414.4314.4313.9914.0514.054,144
03 Jun 202414.5514.6414.5514.5514.553,500
31 May 202414.3614.4714.3614.4714.4780
30 May 202414.3614.3614.3614.3614.36-
29 May 202414.4814.4814.3814.3814.381,635
28 May 202414.5214.6114.5214.6114.6125
27 May 202414.3614.6114.3614.6114.611,064
24 May 202414.3614.4214.3614.3614.362,400
23 May 202414.4114.5514.3914.4314.4330,320
22 May 202414.5914.5914.4014.4014.405,013
21 May 202414.5614.5714.5614.5714.57152
20 May 202414.7714.8614.7114.7114.711,545
20 May 20240.23 Dividend
17 May 202414.8714.8714.8114.8614.632,451
16 May 202414.9214.9514.7114.7914.5618,732
15 May 202415.2615.2615.0415.1414.902,169
14 May 202415.1915.2615.1915.2615.022,025
13 May 202415.1715.2215.1715.2214.98842
10 May 202415.0015.2515.0015.2214.982,486
09 May 202414.8514.9914.8514.9914.761,680
08 May 202414.9114.9314.7814.9314.691,620
07 May 202414.8415.0114.8415.0114.782,200
06 May 202414.8114.8914.8114.8914.665
03 May 202414.7714.7914.7514.7914.56783
02 May 202415.2415.2414.7714.8814.652,110
30 Apr 202415.3215.3215.1015.1214.891,685
29 Apr 202415.2715.3315.2715.3115.073,070
26 Apr 202415.3215.3315.2715.2715.032,272
25 Apr 202415.2115.3515.2115.3415.111,100
24 Apr 202415.5015.6415.3715.3715.13290
23 Apr 202415.4615.4615.4615.4615.2250
22 Apr 202415.5815.5815.3315.3515.111,060
19 Apr 202415.1015.1015.1015.1014.87-
18 Apr 202415.3415.3415.1515.1514.91400
17 Apr 202415.1015.3315.1015.3315.097,500
16 Apr 202415.3715.3715.1815.1814.952,700
15 Apr 202415.6215.8415.4915.4915.254,388
12 Apr 202415.3715.8015.3715.8015.565,783
11 Apr 202415.3215.6615.3215.3415.1113,647
10 Apr 202415.4715.5815.3915.3915.157,629
09 Apr 202415.5315.5315.4515.4515.21400
08 Apr 202415.5015.5515.5015.5315.292,630
05 Apr 202415.3215.5615.3215.5615.322,920
04 Apr 202415.2015.3715.2015.3715.13201
03 Apr 202414.9915.0714.9915.0714.831,025
02 Apr 202414.8015.1414.8015.1014.8710,194
28 Mar 202414.5414.6614.5414.6614.44950
27 Mar 202414.5114.6014.5114.6014.3710,848
26 Mar 202414.5614.5614.5014.5614.333,501
25 Mar 202414.3414.5214.3414.5214.301,449
22 Mar 202414.2714.3514.2714.3314.111,248
21 Mar 202414.3914.4314.3914.4214.191,650
20 Mar 202414.5214.5214.2914.3114.0915,499
19 Mar 202414.2514.5914.2514.5914.371,760
18 Mar 202414.5014.5014.2114.2814.063,053
18 Mar 20240.24 Dividend
15 Mar 202414.5714.6314.5114.6314.172,785
14 Mar 202414.9415.1014.5914.5914.13760
13 Mar 202414.6815.0014.6814.9614.481,351
12 Mar 202414.6614.6614.6614.6614.20-
11 Mar 202414.7814.7814.5514.5514.094,275
08 Mar 202414.5714.7814.5714.7514.28815
07 Mar 202414.5014.7314.5014.7314.261,052
06 Mar 202414.4714.6614.4714.6514.19845
05 Mar 202414.2914.5214.2914.5214.061,406
04 Mar 202414.2114.3614.2114.3613.911,749
01 Mar 202414.2514.3514.2514.3513.9042
29 Feb 202414.3314.3314.3014.3013.85118
28 Feb 202414.3414.4314.3414.4313.98300
27 Feb 202414.1614.3914.1614.3913.932,107
26 Feb 202414.2014.2414.2014.2413.7960
23 Feb 202414.1614.2514.1614.2513.80370
22 Feb 202414.3114.4014.3114.3413.892,363
21 Feb 202414.0914.3614.0914.3613.90140
20 Feb 202414.1814.2714.1214.1213.684,900
19 Feb 202414.1614.1914.0014.1913.745,305
16 Feb 202414.5614.5614.1514.1513.70800
15 Feb 202414.3914.4214.3914.4213.961,150
14 Feb 202414.4714.5714.4714.5714.114,863
13 Feb 202414.4014.6014.4014.6014.14100
12 Feb 202414.2814.3714.2514.3713.921,301
09 Feb 202414.3514.4014.2714.2713.824,080
08 Feb 202414.3714.4314.3414.4113.951,635
07 Feb 202414.5614.5614.3514.3513.901,000
06 Feb 202414.4214.5614.4214.5614.10410
05 Feb 202414.7114.7114.3214.3213.873,055
02 Feb 202414.6814.6814.6514.6614.20504
01 Feb 202414.7414.9214.7414.7514.293,350
31 Jan 202414.8615.0114.7814.8214.352,148
30 Jan 202414.8814.9114.8114.9114.43850
29 Jan 202414.7715.0214.7714.9714.491,057
26 Jan 202414.6614.7414.6514.7114.241,730
25 Jan 202414.5014.5014.5014.5014.04-
24 Jan 202414.3714.4014.3714.4013.9460
23 Jan 202414.3514.3714.3514.3513.9020,100
22 Jan 202414.6014.6014.2714.3213.875,468
19 Jan 202414.7414.7814.5214.5214.06783
18 Jan 202414.6514.6814.5414.6514.184,600
17 Jan 202414.7814.7814.5914.5914.132,105
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...