Mail

ENI.MI - Eni S.p.A.

Milan - Milan Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	13.26	13.38	13.10	13.10	13.10	13,151,871
02 Jun 2023	12.89	13.16	12.85	13.14	13.14	12,413,492
01 Jun 2023	12.54	12.80	12.53	12.79	12.79	11,988,018
31 May 2023	12.85	12.98	12.45	12.45	12.45	41,592,882
30 May 2023	13.16	13.19	12.90	12.91	12.91	11,505,629
29 May 2023	13.25	13.31	13.14	13.22	13.22	4,909,895
26 May 2023	13.08	13.19	12.94	13.19	13.19	9,140,105
25 May 2023	13.38	13.38	13.01	13.05	13.05	10,613,137
24 May 2023	13.33	13.44	13.21	13.37	13.37	11,327,868
23 May 2023	13.27	13.45	13.19	13.36	13.36	8,104,606
22 May 2023	13.28	13.32	13.19	13.27	13.27	6,898,178
22 May 2023	0.22 Dividend
19 May 2023	13.38	13.57	13.36	13.45	13.23	11,511,377
18 May 2023	13.44	13.53	13.32	13.34	13.12	7,699,129
17 May 2023	13.15	13.40	13.13	13.40	13.18	7,151,315
16 May 2023	13.30	13.40	13.21	13.23	13.01	8,014,184
15 May 2023	13.41	13.42	13.28	13.35	13.13	7,822,032
12 May 2023	13.15	13.42	13.14	13.39	13.17	10,892,660
11 May 2023	13.46	13.49	13.05	13.19	12.98	11,757,303
10 May 2023	13.56	13.65	13.38	13.43	13.21	8,130,237
09 May 2023	13.58	13.62	13.41	13.52	13.30	6,309,311
08 May 2023	13.60	13.75	13.54	13.64	13.42	7,315,884
05 May 2023	13.10	13.57	13.09	13.57	13.35	11,614,425
04 May 2023	13.11	13.25	12.89	12.97	12.76	10,122,958
03 May 2023	13.22	13.30	13.00	13.04	12.82	11,329,772
02 May 2023	13.70	13.79	13.11	13.17	12.95	19,141,588
28 Apr 2023	13.64	13.82	13.26	13.75	13.52	15,872,428
27 Apr 2023	13.64	13.69	13.39	13.48	13.26	12,171,149
26 Apr 2023	13.60	13.76	13.55	13.75	13.52	8,667,567
25 Apr 2023	13.85	13.86	13.57	13.61	13.39	7,149,081
24 Apr 2023	13.73	13.85	13.62	13.82	13.59	6,551,895
21 Apr 2023	13.62	13.77	13.56	13.77	13.54	11,027,553
20 Apr 2023	13.70	13.78	13.56	13.58	13.36	8,540,149
19 Apr 2023	13.78	13.84	13.63	13.75	13.53	8,637,474
18 Apr 2023	13.92	13.92	13.74	13.89	13.66	8,496,155
17 Apr 2023	13.88	14.02	13.84	13.88	13.65	8,321,780
14 Apr 2023	13.85	13.86	13.73	13.80	13.58	6,874,562
13 Apr 2023	13.71	13.86	13.66	13.86	13.64	8,693,409
12 Apr 2023	13.78	13.89	13.66	13.67	13.44	10,567,489
11 Apr 2023	13.67	13.78	13.59	13.78	13.56	11,782,726
06 Apr 2023	13.50	13.58	13.47	13.54	13.32	8,779,783
05 Apr 2023	13.34	13.44	13.31	13.43	13.21	8,598,385
04 Apr 2023	13.45	13.52	13.31	13.31	13.09	11,160,380
03 Apr 2023	13.20	13.55	13.17	13.43	13.21	21,199,321
31 Mar 2023	12.89	12.96	12.77	12.91	12.69	7,999,054
30 Mar 2023	12.70	12.94	12.66	12.89	12.68	8,606,420
29 Mar 2023	12.61	12.72	12.47	12.67	12.47	7,632,263
28 Mar 2023	12.54	12.61	12.44	12.55	12.34	8,772,529
27 Mar 2023	12.38	12.42	12.08	12.31	12.11	9,387,028
24 Mar 2023	12.40	12.40	11.98	12.17	11.97	15,452,973
23 Mar 2023	12.44	12.56	12.34	12.45	12.25	8,882,193
22 Mar 2023	12.46	12.62	12.36	12.48	12.27	10,649,345
21 Mar 2023	12.32	12.69	12.26	12.46	12.26	14,228,084
20 Mar 2023	11.92	12.29	11.69	12.21	12.01	20,235,260
20 Mar 2023	0.22 Dividend
17 Mar 2023	12.33	12.70	12.04	12.16	11.75	34,282,785
16 Mar 2023	12.54	12.54	11.91	12.16	11.75	26,121,315
15 Mar 2023	12.94	12.97	12.29	12.31	11.89	27,815,991
14 Mar 2023	13.00	13.14	12.78	13.04	12.59	13,116,143
13 Mar 2023	13.34	13.37	12.80	12.92	12.48	20,578,258
10 Mar 2023	13.18	13.44	13.14	13.43	12.97	10,551,677
09 Mar 2023	13.40	13.48	13.27	13.39	12.93	7,848,193
08 Mar 2023	13.32	13.48	13.31	13.42	12.96	8,049,468
07 Mar 2023	13.49	13.56	13.39	13.42	12.96	8,800,402
06 Mar 2023	13.47	13.59	13.47	13.54	13.07	8,541,477
03 Mar 2023	13.38	13.47	13.15	13.43	12.98	12,113,822
02 Mar 2023	13.17	13.41	13.15	13.34	12.89	10,533,352
01 Mar 2023	13.36	13.41	13.17	13.17	12.72	12,063,148
28 Feb 2023	13.41	13.54	13.23	13.37	12.91	26,319,701
27 Feb 2023	13.30	13.47	13.23	13.40	12.94	11,399,699
24 Feb 2023	13.30	13.55	13.16	13.19	12.74	22,263,209
23 Feb 2023	14.10	14.20	13.31	13.36	12.90	46,610,047
22 Feb 2023	14.16	14.22	14.04	14.11	13.63	9,695,591
21 Feb 2023	14.37	14.39	14.09	14.27	13.78	11,800,286
20 Feb 2023	14.38	14.41	14.29	14.35	13.86	5,119,531
17 Feb 2023	14.68	14.69	14.30	14.30	13.81	16,551,043
16 Feb 2023	14.78	14.86	14.62	14.71	14.21	11,123,946
15 Feb 2023	14.80	14.88	14.67	14.69	14.19	9,257,160
14 Feb 2023	14.79	14.98	14.77	14.83	14.32	11,910,633
13 Feb 2023	14.79	14.86	14.64	14.77	14.26	11,545,483
10 Feb 2023	14.30	14.79	14.27	14.75	14.25	23,010,055
09 Feb 2023	14.26	14.43	14.23	14.34	13.85	10,758,453
08 Feb 2023	14.00	14.29	13.99	14.16	13.68	14,691,068
07 Feb 2023	13.77	13.91	13.73	13.91	13.43	8,947,376
06 Feb 2023	13.83	13.87	13.61	13.70	13.23	10,602,256
03 Feb 2023	13.68	13.99	13.65	13.84	13.37	11,067,501
02 Feb 2023	13.83	13.92	13.67	13.75	13.28	13,392,400
01 Feb 2023	14.16	14.23	13.85	13.85	13.37	10,575,025
31 Jan 2023	14.10	14.18	13.89	14.14	13.65	12,896,437
30 Jan 2023	14.26	14.32	14.11	14.17	13.69	9,614,095
27 Jan 2023	14.28	14.40	14.21	14.29	13.80	9,212,936
26 Jan 2023	14.14	14.20	14.04	14.20	13.71	7,642,622
25 Jan 2023	14.20	14.22	13.95	14.08	13.60	9,703,905
24 Jan 2023	14.41	14.42	14.14	14.18	13.70	11,018,762
23 Jan 2023	14.47	14.50	14.33	14.40	13.91	7,090,274
20 Jan 2023	14.45	14.47	14.35	14.46	13.96	10,658,933
19 Jan 2023	14.28	14.35	14.20	14.25	13.77	9,344,008
18 Jan 2023	14.39	14.53	14.37	14.46	13.97	8,911,808
17 Jan 2023	14.32	14.48	14.19	14.37	13.88	9,642,979
16 Jan 2023	14.50	14.55	14.32	14.33	13.84	6,607,161
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...